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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 8,340 | 8,440 | 8,180 | 8,440 | +130 | +1.6% | 65,200 |
2021/10/29 | 8,200 | 8,310 | 8,060 | 8,310 | +70 | +0.8% | 65,800 |
2021/10/28 | 8,370 | 8,420 | 8,220 | 8,240 | -280 | -3.3% | 76,700 |
2021/10/27 | 8,320 | 8,550 | 8,250 | 8,520 | +170 | +2% | 54,900 |
2021/10/26 | 8,370 | 8,520 | 8,280 | 8,350 | +90 | +1.1% | 80,600 |
2021/10/25 | 8,140 | 8,310 | 7,930 | 8,260 | +10 | +0.1% | 91,600 |
2021/10/22 | 8,220 | 8,360 | 8,070 | 8,250 | -70 | -0.8% | 90,500 |
2021/10/21 | 8,270 | 8,450 | 8,230 | 8,320 | -20 | -0.2% | 124,100 |
2021/10/20 | 8,340 | 8,360 | 8,030 | 8,340 | +70 | +0.8% | 128,300 |
2021/10/19 | 8,000 | 8,290 | 7,970 | 8,270 | +260 | +3.2% | 129,300 |
2021/10/18 | 7,800 | 8,070 | 7,770 | 8,010 | +220 | +2.8% | 177,700 |
2021/10/15 | 7,300 | 7,820 | 7,240 | 7,790 | +720 | +10.2% | 133,000 |
2021/10/14 | 6,720 | 7,140 | 6,670 | 7,070 | +350 | +5.2% | 55,500 |
701~
750
件表示中 / 5847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 | 603,000円 | +5.7% | +13.7% | 2.32% | 24.71倍 | 3.39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 |
ラクスル | 128,100円 | +19.3% | +32.3% | 0.18% | 41.89倍 | 5.24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 |
アバントG | 193,300円 | +17.9% | +18.9% | 1.29% | 21.02倍 | 5.29倍 |
|
連結会計システム「ディーバ」で首位級。DX推進支援、経営情報管理ソフト「アバント」の3本柱 |
エイベックス | 148,700円 | -2.5% | +225.4% | 3.36% | 14.22倍 | 1.16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 |
三菱総研 | 422,500円 | +11.0% | +16.6% | 3.79% | 11.88倍 | 0.98倍 |
|
コンサルとITサービスの2本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム