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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 7,710 | 8,030 | 7,700 | 7,800 | +90 | +1.2% | 70,100 |
2022/01/14 | 7,690 | 7,760 | 7,570 | 7,710 | -80 | -1% | 89,400 |
2022/01/13 | 7,950 | 8,020 | 7,790 | 7,790 | -190 | -2.4% | 63,800 |
2022/01/12 | 7,930 | 8,160 | 7,890 | 7,980 | +160 | +2% | 82,700 |
2022/01/11 | 8,020 | 8,030 | 7,730 | 7,820 | -350 | -4.3% | 95,500 |
2022/01/07 | 8,370 | 8,380 | 7,930 | 8,170 | -120 | -1.4% | 130,100 |
2022/01/06 | 8,730 | 8,770 | 8,240 | 8,290 | -790 | -8.7% | 154,200 |
2022/01/05 | 9,480 | 9,530 | 9,040 | 9,080 | -500 | -5.2% | 95,700 |
2022/01/04 | 9,600 | 9,750 | 9,440 | 9,580 | -40 | -0.4% | 79,200 |
2021/12/30 | 10,050 | 10,100 | 9,590 | 9,620 | -350 | -3.5% | 104,600 |
2021/12/29 | 9,340 | 10,030 | 9,020 | 9,970 | +680 | +7.3% | 187,800 |
2021/12/28 | 9,110 | 9,340 | 9,110 | 9,290 | +180 | +2% | 73,400 |
2021/12/27 | 9,180 | 9,260 | 9,070 | 9,110 | -130 | -1.4% | 41,500 |
2021/12/24 | 9,110 | 9,320 | 9,090 | 9,240 | +130 | +1.4% | 43,800 |
2021/12/23 | 9,200 | 9,250 | 9,020 | 9,110 | +50 | +0.6% | 38,900 |
2021/12/22 | 9,150 | 9,310 | 9,030 | 9,060 | ±0 | ±0% | 55,400 |
2021/12/21 | 9,120 | 9,260 | 8,950 | 9,060 | +80 | +0.9% | 62,800 |
2021/12/20 | 9,000 | 9,120 | 8,870 | 8,980 | -150 | -1.6% | 73,100 |
2021/12/17 | 9,560 | 9,560 | 9,030 | 9,130 | -520 | -5.4% | 154,300 |
2021/12/16 | 9,870 | 9,890 | 9,650 | 9,650 | -50 | -0.5% | 49,600 |
2021/12/15 | 9,430 | 9,830 | 9,390 | 9,700 | +120 | +1.3% | 72,000 |
2021/12/14 | 9,990 | 10,000 | 9,470 | 9,580 | -410 | -4.1% | 94,800 |
2021/12/13 | 10,140 | 10,200 | 9,910 | 9,990 | -50 | -0.5% | 50,400 |
2021/12/10 | 10,240 | 10,280 | 9,900 | 10,040 | -240 | -2.3% | 69,600 |
2021/12/09 | 10,190 | 10,470 | 10,110 | 10,280 | +190 | +1.9% | 76,500 |
2021/12/08 | 10,090 | 10,330 | 10,000 | 10,090 | +150 | +1.5% | 96,100 |
2021/12/07 | 9,810 | 9,950 | 9,570 | 9,940 | +250 | +2.6% | 58,000 |
2021/12/06 | 9,810 | 9,810 | 9,610 | 9,690 | -50 | -0.5% | 33,700 |
2021/12/03 | 9,590 | 9,740 | 9,410 | 9,740 | +260 | +2.7% | 59,900 |
2021/12/02 | 9,440 | 9,640 | 9,390 | 9,480 | -110 | -1.1% | 40,500 |
2021/12/01 | 9,670 | 9,670 | 9,260 | 9,590 | -30 | -0.3% | 46,600 |
2021/11/30 | 9,590 | 9,740 | 9,450 | 9,620 | +330 | +3.6% | 84,000 |
2021/11/29 | 9,540 | 9,850 | 9,230 | 9,290 | -310 | -3.2% | 86,600 |
2021/11/26 | 9,570 | 9,670 | 9,490 | 9,600 | -10 | -0.1% | 79,000 |
2021/11/25 | 9,680 | 9,680 | 9,470 | 9,610 | -20 | -0.2% | 32,900 |
2021/11/24 | 9,690 | 9,700 | 9,350 | 9,630 | -70 | -0.7% | 63,600 |
2021/11/22 | 9,700 | 9,760 | 9,470 | 9,700 | -30 | -0.3% | 59,700 |
2021/11/19 | 9,600 | 9,820 | 9,540 | 9,730 | +230 | +2.4% | 115,900 |
2021/11/18 | 9,140 | 9,640 | 9,140 | 9,500 | +320 | +3.5% | 108,500 |
2021/11/17 | 9,210 | 9,320 | 9,130 | 9,180 | ±0 | ±0% | 35,200 |
2021/11/16 | 9,380 | 9,380 | 9,040 | 9,180 | -100 | -1.1% | 62,400 |
2021/11/15 | 9,090 | 9,330 | 9,080 | 9,280 | +330 | +3.7% | 92,200 |
2021/11/12 | 8,870 | 8,970 | 8,720 | 8,950 | +200 | +2.3% | 48,300 |
2021/11/11 | 8,560 | 8,850 | 8,560 | 8,750 | +70 | +0.8% | 30,100 |
2021/11/10 | 8,560 | 8,690 | 8,490 | 8,680 | +50 | +0.6% | 32,500 |
2021/11/09 | 8,690 | 8,690 | 8,520 | 8,630 | -40 | -0.5% | 40,100 |
2021/11/08 | 8,840 | 8,840 | 8,580 | 8,670 | -120 | -1.4% | 37,200 |
2021/11/05 | 8,780 | 8,940 | 8,730 | 8,790 | +10 | +0.1% | 45,200 |
2021/11/04 | 8,890 | 9,000 | 8,640 | 8,780 | +20 | +0.2% | 113,600 |
2021/11/02 | 8,440 | 8,800 | 8,390 | 8,760 | +320 | +3.8% | 81,000 |
701~
750
件表示中 / 5860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 | 582,000円 | +5.7% | +13.7% | 2.41% | 23.85倍 | 3.27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 |
エイベックス | 152,800円 | -2.5% | +225.4% | 3.27% | 14.53倍 | 1.24倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非CD分野を強化。アニメ制作や音楽・映像配信も |
ラクスル | 117,300円 | +19.3% | +32.3% | 0.20% | 38.36倍 | 4.81倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
ブロドリーフ | 69,900円 | +15.7% | - | 0.29% | 499.29倍 | 2.75倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
AnyMind | 113,800円 | +46.8% | +234.4% | 0.00% | 42.99倍 | 4.49倍 |
|
マーケティングやEC、広告収益化の支援ツール展開。東南アジアなど海外売上比率5割超 |
市場注目の銘柄
チャート関連のコラム