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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/13 | 6,660 | 6,820 | 6,660 | 6,720 | +60 | +0.9% | 24,500 |
2021/10/12 | 6,740 | 6,790 | 6,630 | 6,660 | -40 | -0.6% | 26,100 |
2021/10/11 | 6,490 | 6,700 | 6,430 | 6,700 | +210 | +3.2% | 30,300 |
2021/10/08 | 6,580 | 6,690 | 6,450 | 6,490 | -70 | -1.1% | 42,200 |
2021/10/07 | 6,430 | 6,740 | 6,360 | 6,560 | +320 | +5.1% | 105,200 |
2021/10/06 | 6,410 | 6,490 | 6,240 | 6,240 | -70 | -1.1% | 35,900 |
2021/10/05 | 6,350 | 6,440 | 6,260 | 6,310 | -120 | -1.9% | 22,400 |
2021/10/04 | 6,550 | 6,550 | 6,400 | 6,430 | -20 | -0.3% | 15,700 |
2021/10/01 | 6,590 | 6,630 | 6,450 | 6,450 | -140 | -2.1% | 17,000 |
2021/09/30 | 6,590 | 6,690 | 6,530 | 6,590 | +30 | +0.5% | 15,800 |
2021/09/29 | 6,530 | 6,560 | 6,470 | 6,560 | +20 | +0.3% | 14,700 |
2021/09/28 | 6,770 | 6,770 | 6,340 | 6,540 | -230 | -3.4% | 36,900 |
2021/09/27 | 6,900 | 6,900 | 6,720 | 6,770 | -40 | -0.6% | 19,000 |
2021/09/24 | 6,600 | 6,820 | 6,600 | 6,810 | +240 | +3.7% | 27,200 |
2021/09/22 | 6,650 | 6,660 | 6,570 | 6,570 | -90 | -1.4% | 13,200 |
2021/09/21 | 6,540 | 6,770 | 6,540 | 6,660 | -20 | -0.3% | 37,000 |
2021/09/17 | 6,850 | 6,960 | 6,680 | 6,680 | -160 | -2.3% | 58,600 |
2021/09/16 | 6,700 | 6,850 | 6,620 | 6,840 | +160 | +2.4% | 24,100 |
2021/09/15 | 6,550 | 6,680 | 6,530 | 6,680 | +30 | +0.5% | 20,000 |
2021/09/14 | 6,540 | 6,670 | 6,450 | 6,650 | +70 | +1.1% | 24,300 |
2021/09/13 | 6,440 | 6,580 | 6,350 | 6,580 | +40 | +0.6% | 23,200 |
2021/09/10 | 6,330 | 6,560 | 6,310 | 6,540 | +240 | +3.8% | 36,300 |
2021/09/09 | 6,050 | 6,360 | 6,050 | 6,300 | +240 | +4% | 56,300 |
2021/09/08 | 6,030 | 6,140 | 6,020 | 6,060 | -70 | -1.1% | 23,000 |
2021/09/07 | 5,860 | 6,150 | 5,860 | 6,130 | +280 | +4.8% | 45,200 |
2021/09/06 | 5,740 | 5,850 | 5,730 | 5,850 | +150 | +2.6% | 18,800 |
2021/09/03 | 5,710 | 5,750 | 5,660 | 5,700 | -30 | -0.5% | 20,700 |
2021/09/02 | 5,700 | 5,800 | 5,700 | 5,730 | -10 | -0.2% | 11,100 |
2021/09/01 | 5,820 | 5,830 | 5,700 | 5,740 | -40 | -0.7% | 14,500 |
2021/08/31 | 5,790 | 5,860 | 5,780 | 5,780 | -110 | -1.9% | 10,000 |
2021/08/30 | 5,780 | 5,930 | 5,760 | 5,890 | +180 | +3.2% | 24,000 |
2021/08/27 | 5,700 | 5,710 | 5,660 | 5,710 | -10 | -0.2% | 7,500 |
2021/08/26 | 5,710 | 5,720 | 5,640 | 5,720 | +30 | +0.5% | 13,400 |
2021/08/25 | 5,720 | 5,750 | 5,640 | 5,690 | -60 | -1% | 15,200 |
2021/08/24 | 5,730 | 5,750 | 5,680 | 5,750 | +70 | +1.2% | 14,700 |
2021/08/23 | 5,710 | 5,710 | 5,640 | 5,680 | +70 | +1.2% | 10,900 |
2021/08/20 | 5,600 | 5,660 | 5,580 | 5,610 | +10 | +0.2% | 7,600 |
751~
800
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