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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 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 |
| 2021/08/19 | 5,560 | 5,680 | 5,560 | 5,600 | -10 | -0.2% | 10,000 |
| 2021/08/18 | 5,600 | 5,640 | 5,590 | 5,610 | +10 | +0.2% | 5,100 |
| 2021/08/17 | 5,690 | 5,710 | 5,600 | 5,600 | -100 | -1.8% | 7,600 |
| 2021/08/16 | 5,770 | 5,770 | 5,690 | 5,700 | -10 | -0.2% | 8,500 |
| 2021/08/13 | 5,700 | 5,710 | 5,650 | 5,710 | +20 | +0.4% | 9,300 |
| 2021/08/12 | 5,680 | 5,720 | 5,680 | 5,690 | +40 | +0.7% | 10,100 |
| 2021/08/11 | 5,670 | 5,670 | 5,620 | 5,650 | +20 | +0.4% | 6,300 |
| 2021/08/10 | 5,600 | 5,660 | 5,600 | 5,630 | +40 | +0.7% | 8,600 |
| 2021/08/06 | 5,570 | 5,610 | 5,530 | 5,590 | +50 | +0.9% | 5,200 |
| 2021/08/05 | 5,510 | 5,640 | 5,510 | 5,540 | -20 | -0.4% | 7,000 |
| 2021/08/04 | 5,580 | 5,580 | 5,490 | 5,560 | +30 | +0.5% | 11,900 |
| 2021/08/03 | 5,580 | 5,630 | 5,530 | 5,530 | -10 | -0.2% | 8,600 |
| 2021/08/02 | 5,470 | 5,540 | 5,430 | 5,540 | +120 | +2.2% | 10,700 |
| 2021/07/30 | 5,530 | 5,530 | 5,420 | 5,420 | -120 | -2.2% | 15,000 |
| 2021/07/29 | 5,560 | 5,590 | 5,510 | 5,540 | ±0 | ±0% | 8,200 |
| 2021/07/28 | 5,600 | 5,600 | 5,530 | 5,540 | -80 | -1.4% | 6,800 |
| 2021/07/27 | 5,670 | 5,670 | 5,580 | 5,620 | -20 | -0.4% | 11,600 |
| 2021/07/26 | 5,620 | 5,670 | 5,580 | 5,640 | +110 | +2% | 12,800 |
| 2021/07/21 | 5,500 | 5,580 | 5,470 | 5,530 | +30 | +0.5% | 16,300 |
| 2021/07/20 | 5,500 | 5,560 | 5,460 | 5,500 | -40 | -0.7% | 18,800 |
| 2021/07/19 | 5,490 | 5,570 | 5,480 | 5,540 | +10 | +0.2% | 15,900 |
| 2021/07/16 | 5,480 | 5,530 | 5,470 | 5,530 | +60 | +1.1% | 11,900 |
| 2021/07/15 | 5,560 | 5,590 | 5,470 | 5,470 | -100 | -1.8% | 16,000 |
951～
1000
件表示中 / 6037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 | 462,500円 | +6.4% | +11.9% | 1.95% | 29.29倍 | 4.77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 | 781,000円 | +25.7% | +34.8% | 1.22% | 25.23倍 | 6.11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 |
| ボードルア | 332,500円 | +46.8% | +32.1% | 0.23% | 44.13倍 | 22.64倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| プラスアルファ | 249,200円 | +22.2% | +33.3% | 1.16% | 24.78倍 | 9.91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 | 139,800円 | +2.3% | +9.3% | 2.50% | 18.17倍 | 3.60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 |
市場注目の銘柄
チャート関連のコラム
