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 |
|---|---|---|---|---|---|---|---|
| 2020/12/17 | 5,690 | 5,730 | 5,620 | 5,720 | +30 | +0.5% | 20,800 |
| 2020/12/16 | 5,630 | 5,720 | 5,590 | 5,690 | +90 | +1.6% | 21,600 |
| 2020/12/15 | 5,670 | 5,700 | 5,580 | 5,600 | -70 | -1.2% | 14,700 |
| 2020/12/14 | 5,720 | 5,760 | 5,670 | 5,670 | -50 | -0.9% | 15,500 |
| 2020/12/11 | 5,640 | 5,730 | 5,640 | 5,720 | +80 | +1.4% | 15,200 |
| 2020/12/10 | 5,670 | 5,700 | 5,630 | 5,640 | -90 | -1.6% | 13,600 |
| 2020/12/09 | 5,600 | 5,750 | 5,600 | 5,730 | +140 | +2.5% | 22,300 |
| 2020/12/08 | 5,510 | 5,610 | 5,510 | 5,590 | +50 | +0.9% | 18,600 |
| 2020/12/07 | 5,720 | 5,720 | 5,540 | 5,540 | -200 | -3.5% | 40,200 |
| 2020/12/04 | 5,870 | 5,890 | 5,600 | 5,740 | -150 | -2.5% | 53,100 |
| 2020/12/03 | 5,760 | 5,910 | 5,730 | 5,890 | +170 | +3% | 55,800 |
| 2020/12/02 | 5,700 | 5,760 | 5,660 | 5,720 | +30 | +0.5% | 50,400 |
| 2020/12/01 | 5,670 | 5,760 | 5,650 | 5,690 | +90 | +1.6% | 47,600 |
| 2020/11/30 | 5,550 | 5,630 | 5,510 | 5,600 | +90 | +1.6% | 56,000 |
| 2020/11/27 | 5,450 | 5,550 | 5,420 | 5,510 | +90 | +1.7% | 70,200 |
| 2020/11/26 | 5,420 | 5,460 | 5,400 | 5,420 | +30 | +0.6% | 77,300 |
| 2020/11/25 | 5,500 | 5,520 | 5,380 | 5,390 | -150 | -2.7% | 71,900 |
| 2020/11/24 | 5,630 | 5,630 | 5,530 | 5,540 | ±0 | ±0% | 35,600 |
| 2020/11/20 | 5,560 | 5,560 | 5,500 | 5,540 | -30 | -0.5% | 28,200 |
| 2020/11/19 | 5,730 | 5,730 | 5,530 | 5,570 | -160 | -2.8% | 49,700 |
| 2020/11/18 | 5,770 | 5,830 | 5,720 | 5,730 | -70 | -1.2% | 28,700 |
| 2020/11/17 | 5,870 | 5,900 | 5,720 | 5,800 | -110 | -1.9% | 47,700 |
| 2020/11/16 | 5,890 | 5,950 | 5,820 | 5,910 | +90 | +1.5% | 39,800 |
| 2020/11/13 | 5,780 | 5,840 | 5,760 | 5,820 | +40 | +0.7% | 36,600 |
| 2020/11/12 | 5,800 | 5,870 | 5,740 | 5,780 | +40 | +0.7% | 45,000 |
| 2020/11/11 | 5,760 | 5,850 | 5,700 | 5,740 | +60 | +1.1% | 64,700 |
| 2020/11/10 | 5,700 | 5,810 | 5,650 | 5,680 | +30 | +0.5% | 71,900 |
| 2020/11/09 | 5,520 | 5,660 | 5,460 | 5,650 | +140 | +2.5% | 49,700 |
| 2020/11/06 | 5,680 | 5,680 | 5,470 | 5,510 | -170 | -3% | 63,700 |
| 2020/11/05 | 5,550 | 5,740 | 5,550 | 5,680 | +130 | +2.3% | 61,700 |
| 2020/11/04 | 5,490 | 5,560 | 5,410 | 5,550 | +40 | +0.7% | 41,900 |
| 2020/11/02 | 5,500 | 5,630 | 5,440 | 5,510 | -10 | -0.2% | 52,200 |
| 2020/10/30 | 5,570 | 5,580 | 5,490 | 5,520 | -20 | -0.4% | 43,900 |
| 2020/10/29 | 5,490 | 5,570 | 5,450 | 5,540 | -30 | -0.5% | 27,000 |
| 2020/10/28 | 5,530 | 5,590 | 5,500 | 5,570 | +30 | +0.5% | 29,300 |
| 2020/10/27 | 5,400 | 5,560 | 5,340 | 5,540 | +80 | +1.5% | 40,100 |
| 2020/10/26 | 5,500 | 5,580 | 5,430 | 5,460 | ±0 | ±0% | 36,800 |
| 2020/10/23 | 5,490 | 5,540 | 5,360 | 5,460 | -60 | -1.1% | 52,100 |
| 2020/10/22 | 5,600 | 5,730 | 5,500 | 5,520 | -90 | -1.6% | 51,600 |
| 2020/10/21 | 5,790 | 5,790 | 5,570 | 5,610 | -50 | -0.9% | 50,700 |
| 2020/10/20 | 5,570 | 5,720 | 5,570 | 5,660 | +130 | +2.4% | 50,500 |
| 2020/10/19 | 5,500 | 5,560 | 5,450 | 5,530 | -50 | -0.9% | 32,000 |
| 2020/10/16 | 5,500 | 5,650 | 5,420 | 5,580 | +30 | +0.5% | 69,000 |
| 2020/10/15 | 5,620 | 5,650 | 5,470 | 5,550 | -140 | -2.5% | 78,500 |
| 2020/10/14 | 5,680 | 5,780 | 5,620 | 5,690 | ±0 | ±0% | 45,000 |
| 2020/10/13 | 5,750 | 5,750 | 5,640 | 5,690 | -20 | -0.4% | 41,000 |
| 2020/10/12 | 5,660 | 5,760 | 5,610 | 5,710 | -10 | -0.2% | 48,500 |
| 2020/10/09 | 5,800 | 5,800 | 5,650 | 5,720 | -80 | -1.4% | 88,300 |
| 2020/10/08 | 5,850 | 5,850 | 5,730 | 5,800 | -40 | -0.7% | 67,100 |
| 2020/10/07 | 6,030 | 6,050 | 5,800 | 5,840 | -120 | -2% | 105,700 |
951～
1000
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 | 594,000円 | +5.7% | +13.7% | 2.36% | 24.34倍 | 3.34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 | 128,000円 | +19.3% | +32.3% | 0.18% | 41.86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 | 190,200円 | +17.9% | +18.9% | 1.31% | 20.68倍 | 5.21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 | 153,400円 | -2.5% | +225.4% | 3.26% | 14.67倍 | 1.20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 | 426,500円 | +11.0% | +16.6% | 3.75% | 11.99倍 | 0.99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
