ウェザーニューズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,750 | 3,850 | 3,740 | 3,810 | +40 | +1.1% | 78,600 |
| 2025/05/21 | 3,780 | 3,815 | 3,750 | 3,770 | +35 | +0.9% | 90,900 |
| 2025/05/20 | 3,755 | 3,755 | 3,715 | 3,735 | -5 | -0.1% | 45,100 |
| 2025/05/19 | 3,745 | 3,780 | 3,710 | 3,740 | +25 | +0.7% | 63,300 |
| 2025/05/16 | 3,645 | 3,730 | 3,630 | 3,715 | +45 | +1.2% | 46,500 |
| 2025/05/15 | 3,650 | 3,745 | 3,645 | 3,670 | +35 | +1% | 70,200 |
| 2025/05/14 | 3,650 | 3,650 | 3,590 | 3,635 | -20 | -0.5% | 39,700 |
| 2025/05/13 | 3,690 | 3,700 | 3,640 | 3,655 | -10 | -0.3% | 48,200 |
| 2025/05/12 | 3,650 | 3,680 | 3,615 | 3,665 | +30 | +0.8% | 54,300 |
| 2025/05/09 | 3,590 | 3,650 | 3,565 | 3,635 | +60 | +1.7% | 62,100 |
| 2025/05/08 | 3,540 | 3,580 | 3,515 | 3,575 | +55 | +1.6% | 46,900 |
| 2025/05/07 | 3,535 | 3,560 | 3,515 | 3,520 | -25 | -0.7% | 43,100 |
| 2025/05/02 | 3,545 | 3,570 | 3,520 | 3,545 | +5 | +0.1% | 38,900 |
| 2025/05/01 | 3,550 | 3,555 | 3,495 | 3,540 | -5 | -0.1% | 43,700 |
| 2025/04/30 | 3,565 | 3,590 | 3,535 | 3,545 | -40 | -1.1% | 70,900 |
| 2025/04/28 | 3,550 | 3,615 | 3,550 | 3,585 | +50 | +1.4% | 58,000 |
| 2025/04/25 | 3,500 | 3,555 | 3,500 | 3,535 | ±0 | ±0% | 83,400 |
| 2025/04/24 | 3,635 | 3,645 | 3,520 | 3,535 | -100 | -2.8% | 64,800 |
| 2025/04/23 | 3,675 | 3,710 | 3,620 | 3,635 | -45 | -1.2% | 86,700 |
| 2025/04/22 | 3,780 | 3,810 | 3,665 | 3,680 | -90 | -2.4% | 88,800 |
| 2025/04/21 | 3,725 | 3,830 | 3,720 | 3,770 | +100 | +2.7% | 136,800 |
| 2025/04/18 | 3,650 | 3,700 | 3,645 | 3,670 | +50 | +1.4% | 74,600 |
| 2025/04/17 | 3,580 | 3,625 | 3,580 | 3,620 | +65 | +1.8% | 61,700 |
| 2025/04/16 | 3,560 | 3,585 | 3,540 | 3,555 | +10 | +0.3% | 60,000 |
| 2025/04/15 | 3,530 | 3,565 | 3,510 | 3,545 | +35 | +1% | 74,400 |
| 2025/04/14 | 3,400 | 3,530 | 3,390 | 3,510 | +115 | +3.4% | 102,500 |
| 2025/04/11 | 3,370 | 3,395 | 3,285 | 3,395 | -20 | -0.6% | 87,100 |
| 2025/04/10 | 3,390 | 3,430 | 3,275 | 3,415 | +155 | +4.8% | 131,900 |
| 2025/04/09 | 3,190 | 3,270 | 3,165 | 3,260 | +5 | +0.2% | 107,700 |
| 2025/04/08 | 3,290 | 3,305 | 3,160 | 3,255 | +362 | +12.5% | 250,200 |
| 2025/04/07 | 2,810 | 2,992 | 2,800 | 2,893 | -207 | -6.7% | 179,700 |
| 2025/04/04 | 3,090 | 3,110 | 3,045 | 3,100 | -50 | -1.6% | 95,000 |
| 2025/04/03 | 3,085 | 3,190 | 3,085 | 3,150 | -110 | -3.4% | 83,600 |
| 2025/04/02 | 3,295 | 3,325 | 3,230 | 3,260 | +5 | +0.2% | 82,400 |
| 2025/04/01 | 3,345 | 3,385 | 3,255 | 3,255 | -65 | -2% | 85,500 |
| 2025/03/31 | 3,375 | 3,385 | 3,305 | 3,320 | -95 | -2.8% | 72,500 |
| 2025/03/28 | 3,445 | 3,445 | 3,400 | 3,415 | -20 | -0.6% | 50,900 |
| 2025/03/27 | 3,400 | 3,435 | 3,395 | 3,435 | +40 | +1.2% | 50,200 |
| 2025/03/26 | 3,360 | 3,420 | 3,360 | 3,395 | +40 | +1.2% | 42,900 |
| 2025/03/25 | 3,390 | 3,390 | 3,345 | 3,355 | -25 | -0.7% | 37,100 |
| 2025/03/24 | 3,410 | 3,410 | 3,360 | 3,380 | -15 | -0.4% | 34,600 |
| 2025/03/21 | 3,380 | 3,415 | 3,375 | 3,395 | ±0 | ±0% | 44,600 |
| 2025/03/19 | 3,395 | 3,405 | 3,390 | 3,395 | +5 | +0.1% | 19,100 |
| 2025/03/18 | 3,380 | 3,410 | 3,360 | 3,390 | +20 | +0.6% | 35,400 |
| 2025/03/17 | 3,365 | 3,415 | 3,360 | 3,370 | +20 | +0.6% | 37,000 |
| 2025/03/14 | 3,350 | 3,380 | 3,330 | 3,350 | -10 | -0.3% | 30,500 |
| 2025/03/13 | 3,355 | 3,395 | 3,330 | 3,360 | ±0 | ±0% | 54,300 |
| 2025/03/12 | 3,285 | 3,400 | 3,285 | 3,360 | +75 | +2.3% | 94,100 |
| 2025/03/11 | 3,335 | 3,340 | 3,250 | 3,285 | -110 | -3.2% | 79,000 |
| 2025/03/10 | 3,435 | 3,440 | 3,355 | 3,395 | -20 | -0.6% | 60,600 |
1～
50
件表示中 / 5978件
類似銘柄と比較する
現在ご覧いただいている「ＷＮＩウェザー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＷＮＩウェザー | 381,000円 | +5.7% | +25.7% | 1.84% | 29.11倍 | 4.17倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| デジアーツ | 666,000円 | +25.7% | +34.8% | 1.43% | 21.51倍 | 5.21倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| テクマトリックス | 205,100円 | +12.5% | +18.3% | 1.76% | 16.88倍 | 3.40倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| チェンジＨＤ | 119,400円 | +18.6% | +3.8% | 1.93% | 10.51倍 | 2.01倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| ＱＰＳ研究 | 176,000円 | +72.4% | - | 0.00% | - | 12.17倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
