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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 5,700 | 5,740 | 5,560 | 5,570 | -130 | -2.3% | 19,500 |
| 2021/07/13 | 5,660 | 5,730 | 5,630 | 5,700 | +90 | +1.6% | 15,300 |
| 2021/07/12 | 5,630 | 5,630 | 5,540 | 5,610 | +70 | +1.3% | 13,000 |
| 2021/07/09 | 5,560 | 5,560 | 5,450 | 5,540 | -20 | -0.4% | 27,100 |
| 2021/07/08 | 5,680 | 5,700 | 5,560 | 5,560 | -80 | -1.4% | 16,700 |
| 2021/07/07 | 5,600 | 5,700 | 5,570 | 5,640 | +30 | +0.5% | 12,400 |
| 2021/07/06 | 5,730 | 5,730 | 5,610 | 5,610 | -90 | -1.6% | 14,000 |
| 2021/07/05 | 5,740 | 5,760 | 5,690 | 5,700 | +30 | +0.5% | 15,000 |
| 2021/07/02 | 5,790 | 5,800 | 5,610 | 5,670 | -50 | -0.9% | 48,800 |
| 2021/07/01 | 5,870 | 5,870 | 5,710 | 5,720 | -90 | -1.5% | 27,400 |
| 2021/06/30 | 5,810 | 5,870 | 5,780 | 5,810 | +30 | +0.5% | 26,800 |
| 2021/06/29 | 5,720 | 5,800 | 5,690 | 5,780 | +60 | +1% | 13,500 |
| 2021/06/28 | 5,700 | 5,760 | 5,650 | 5,720 | +90 | +1.6% | 23,200 |
| 2021/06/25 | 5,670 | 5,690 | 5,600 | 5,630 | +20 | +0.4% | 13,800 |
| 2021/06/24 | 5,470 | 5,640 | 5,470 | 5,610 | +180 | +3.3% | 20,000 |
| 2021/06/23 | 5,600 | 5,600 | 5,430 | 5,430 | -120 | -2.2% | 27,500 |
| 2021/06/22 | 5,580 | 5,610 | 5,510 | 5,550 | +70 | +1.3% | 44,900 |
| 2021/06/21 | 5,590 | 5,590 | 5,470 | 5,480 | -80 | -1.4% | 24,200 |
| 2021/06/18 | 5,900 | 5,900 | 5,560 | 5,560 | -300 | -5.1% | 64,000 |
| 2021/06/17 | 5,860 | 5,890 | 5,810 | 5,860 | -10 | -0.2% | 8,300 |
| 2021/06/16 | 5,860 | 5,900 | 5,820 | 5,870 | +20 | +0.3% | 9,100 |
| 2021/06/15 | 5,900 | 5,900 | 5,790 | 5,850 | +40 | +0.7% | 10,600 |
| 2021/06/14 | 5,810 | 5,840 | 5,770 | 5,810 | +50 | +0.9% | 10,900 |
| 2021/06/11 | 5,750 | 5,860 | 5,730 | 5,760 | ±0 | ±0% | 22,400 |
| 2021/06/10 | 5,900 | 5,900 | 5,730 | 5,760 | -90 | -1.5% | 17,700 |
| 2021/06/09 | 5,930 | 5,940 | 5,800 | 5,850 | -70 | -1.2% | 14,600 |
| 2021/06/08 | 5,790 | 5,980 | 5,790 | 5,920 | +130 | +2.2% | 29,500 |
| 2021/06/07 | 5,680 | 5,840 | 5,630 | 5,790 | +150 | +2.7% | 35,000 |
| 2021/06/04 | 5,630 | 5,680 | 5,570 | 5,640 | +60 | +1.1% | 22,500 |
| 2021/06/03 | 5,640 | 5,660 | 5,540 | 5,580 | -10 | -0.2% | 21,200 |
| 2021/06/02 | 5,680 | 5,690 | 5,520 | 5,590 | -80 | -1.4% | 27,500 |
| 2021/06/01 | 5,390 | 5,700 | 5,370 | 5,670 | +350 | +6.6% | 62,900 |
| 2021/05/31 | 5,480 | 5,520 | 5,300 | 5,320 | -120 | -2.2% | 36,500 |
| 2021/05/28 | 5,300 | 5,500 | 5,300 | 5,440 | +130 | +2.4% | 58,000 |
| 2021/05/27 | 5,280 | 5,330 | 5,240 | 5,310 | -60 | -1.1% | 109,200 |
| 2021/05/26 | 5,430 | 5,430 | 5,370 | 5,370 | -70 | -1.3% | 24,900 |
| 2021/05/25 | 5,550 | 5,550 | 5,410 | 5,440 | -90 | -1.6% | 24,400 |
| 2021/05/24 | 5,430 | 5,570 | 5,430 | 5,530 | +90 | +1.7% | 19,800 |
| 2021/05/21 | 5,400 | 5,450 | 5,400 | 5,440 | +40 | +0.7% | 13,600 |
| 2021/05/20 | 5,420 | 5,460 | 5,370 | 5,400 | -20 | -0.4% | 21,100 |
| 2021/05/19 | 5,310 | 5,440 | 5,280 | 5,420 | +120 | +2.3% | 21,800 |
| 2021/05/18 | 5,270 | 5,340 | 5,240 | 5,300 | +80 | +1.5% | 15,700 |
| 2021/05/17 | 5,290 | 5,310 | 5,150 | 5,220 | -20 | -0.4% | 17,900 |
| 2021/05/14 | 5,250 | 5,330 | 5,210 | 5,240 | +40 | +0.8% | 16,800 |
| 2021/05/13 | 5,320 | 5,360 | 5,200 | 5,200 | -160 | -3% | 24,400 |
| 2021/05/12 | 5,390 | 5,470 | 5,350 | 5,360 | +20 | +0.4% | 12,900 |
| 2021/05/11 | 5,440 | 5,440 | 5,340 | 5,340 | -80 | -1.5% | 17,500 |
| 2021/05/10 | 5,410 | 5,450 | 5,370 | 5,420 | +50 | +0.9% | 14,100 |
| 2021/05/07 | 5,350 | 5,480 | 5,350 | 5,370 | +50 | +0.9% | 21,200 |
| 2021/05/06 | 5,390 | 5,440 | 5,320 | 5,320 | -10 | -0.2% | 16,100 |
1001～
1050
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 | 460,500円 | +6.4% | +11.9% | 1.95% | 29.16倍 | 4.75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 | 782,000円 | +25.7% | +34.8% | 1.21% | 25.26倍 | 6.12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 | 331,000円 | +46.8% | +32.1% | 0.23% | 43.94倍 | 22.54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 | 249,900円 | +22.2% | +33.3% | 1.16% | 24.85倍 | 9.93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 | 140,600円 | +2.3% | +9.3% | 2.49% | 18.28倍 | 3.62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
