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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 4,405 | 4,490 | 4,400 | 4,455 | -15 | -0.3% | 42,200 |
| 2025/08/13 | 4,430 | 4,480 | 4,380 | 4,470 | +50 | +1.1% | 46,900 |
| 2025/08/12 | 4,465 | 4,475 | 4,360 | 4,420 | -75 | -1.7% | 75,100 |
| 2025/08/08 | 4,520 | 4,535 | 4,465 | 4,495 | -15 | -0.3% | 66,800 |
| 2025/08/07 | 4,550 | 4,590 | 4,510 | 4,510 | -25 | -0.6% | 59,200 |
| 2025/08/06 | 4,520 | 4,550 | 4,475 | 4,535 | +15 | +0.3% | 71,000 |
| 2025/08/05 | 4,545 | 4,590 | 4,510 | 4,520 | +15 | +0.3% | 101,600 |
| 2025/08/04 | 4,520 | 4,555 | 4,455 | 4,505 | -45 | -1% | 63,300 |
| 2025/08/01 | 4,495 | 4,560 | 4,465 | 4,550 | +110 | +2.5% | 113,400 |
| 2025/07/31 | 4,430 | 4,465 | 4,355 | 4,440 | +150 | +3.5% | 133,900 |
| 2025/07/30 | 4,350 | 4,360 | 4,215 | 4,290 | -45 | -1% | 68,100 |
| 2025/07/29 | 4,295 | 4,345 | 4,245 | 4,335 | +10 | +0.2% | 69,300 |
| 2025/07/28 | 4,390 | 4,415 | 4,300 | 4,325 | -50 | -1.1% | 78,100 |
| 2025/07/25 | 4,205 | 4,400 | 4,190 | 4,375 | +200 | +4.8% | 198,500 |
| 2025/07/24 | 4,035 | 4,180 | 4,020 | 4,175 | +150 | +3.7% | 81,100 |
| 2025/07/23 | 4,010 | 4,035 | 3,955 | 4,025 | +25 | +0.6% | 60,300 |
| 2025/07/22 | 4,050 | 4,115 | 4,000 | 4,000 | -40 | -1% | 49,900 |
| 2025/07/18 | 4,090 | 4,140 | 4,030 | 4,040 | -45 | -1.1% | 38,600 |
| 2025/07/17 | 4,010 | 4,110 | 4,005 | 4,085 | +70 | +1.7% | 42,900 |
| 2025/07/16 | 4,020 | 4,085 | 4,010 | 4,015 | -5 | -0.1% | 51,600 |
| 2025/07/15 | 4,060 | 4,085 | 4,015 | 4,020 | -40 | -1% | 45,500 |
| 2025/07/14 | 4,120 | 4,145 | 4,060 | 4,060 | -80 | -1.9% | 52,700 |
| 2025/07/11 | 4,195 | 4,260 | 4,120 | 4,140 | -25 | -0.6% | 119,200 |
| 2025/07/10 | 4,195 | 4,240 | 4,070 | 4,165 | +40 | +1% | 136,300 |
| 2025/07/09 | 4,275 | 4,295 | 4,095 | 4,125 | -105 | -2.5% | 223,500 |
| 2025/07/08 | 4,025 | 4,260 | 3,750 | 4,230 | +215 | +5.4% | 614,800 |
| 2025/07/07 | 4,045 | 4,100 | 3,920 | 4,015 | +160 | +4.2% | 384,200 |
| 2025/07/04 | 3,825 | 3,880 | 3,825 | 3,855 | +35 | +0.9% | 52,200 |
| 2025/07/03 | 3,810 | 3,855 | 3,780 | 3,820 | +10 | +0.3% | 62,500 |
| 2025/07/02 | 3,885 | 3,890 | 3,810 | 3,810 | -85 | -2.2% | 44,800 |
| 2025/07/01 | 3,870 | 3,895 | 3,855 | 3,895 | +10 | +0.3% | 33,700 |
| 2025/06/30 | 3,865 | 3,925 | 3,845 | 3,885 | +30 | +0.8% | 57,600 |
| 2025/06/27 | 3,870 | 3,890 | 3,825 | 3,855 | -15 | -0.4% | 41,100 |
| 2025/06/26 | 3,915 | 3,925 | 3,840 | 3,870 | -40 | -1% | 49,500 |
| 2025/06/25 | 3,850 | 3,915 | 3,820 | 3,910 | +60 | +1.6% | 68,100 |
| 2025/06/24 | 3,815 | 3,860 | 3,800 | 3,850 | +100 | +2.7% | 62,500 |
| 2025/06/23 | 3,730 | 3,750 | 3,695 | 3,750 | -10 | -0.3% | 37,300 |
| 2025/06/20 | 3,815 | 3,815 | 3,745 | 3,760 | -55 | -1.4% | 108,400 |
| 2025/06/19 | 3,795 | 3,855 | 3,795 | 3,815 | +25 | +0.7% | 26,400 |
| 2025/06/18 | 3,810 | 3,835 | 3,790 | 3,790 | -5 | -0.1% | 34,400 |
| 2025/06/17 | 3,850 | 3,855 | 3,785 | 3,795 | -55 | -1.4% | 39,300 |
| 2025/06/16 | 3,845 | 3,855 | 3,810 | 3,850 | +5 | +0.1% | 32,400 |
| 2025/06/13 | 3,875 | 3,875 | 3,820 | 3,845 | -50 | -1.3% | 48,700 |
| 2025/06/12 | 3,980 | 4,010 | 3,885 | 3,895 | -90 | -2.3% | 65,400 |
| 2025/06/11 | 3,970 | 4,000 | 3,950 | 3,985 | +35 | +0.9% | 37,300 |
| 2025/06/10 | 3,955 | 3,980 | 3,935 | 3,950 | ±0 | ±0% | 30,400 |
| 2025/06/09 | 3,970 | 3,990 | 3,935 | 3,950 | -5 | -0.1% | 35,100 |
| 2025/06/06 | 3,920 | 3,990 | 3,920 | 3,955 | +40 | +1% | 46,500 |
| 2025/06/05 | 3,915 | 3,955 | 3,890 | 3,915 | +40 | +1% | 54,200 |
| 2025/06/04 | 3,880 | 3,910 | 3,845 | 3,875 | -5 | -0.1% | 51,100 |
1～
50
件表示中 / 6036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 | 445,500円 | +6.4% | +11.9% | 2.02% | 28.21倍 | 4.59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 |
| メドレー | 325,000円 | +35.8% | +5.4% | 0.00% | 33.78倍 | 5.18倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| プラスアルファ | 248,700円 | +22.2% | +33.3% | 1.17% | 24.73倍 | 9.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＪＢＣＣ ＨＤ | 137,800円 | +2.3% | +9.3% | 2.54% | 17.91倍 | 3.56倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東北新社 | 67,700円 | -0.4% | -25.2% | 4.00% | 26.64倍 | 1.10倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
