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 |
|---|---|---|---|---|---|---|---|
| 2020/02/07 | 3,920 | 3,925 | 3,885 | 3,905 | ±0 | ±0% | 10,800 |
| 2020/02/06 | 3,880 | 3,925 | 3,870 | 3,905 | +25 | +0.6% | 14,500 |
| 2020/02/05 | 3,830 | 3,895 | 3,820 | 3,880 | +40 | +1% | 13,300 |
| 2020/02/04 | 3,830 | 3,840 | 3,780 | 3,840 | +20 | +0.5% | 11,600 |
| 2020/02/03 | 3,780 | 3,820 | 3,765 | 3,820 | -25 | -0.7% | 18,300 |
| 2020/01/31 | 3,840 | 3,885 | 3,810 | 3,845 | +5 | +0.1% | 17,200 |
| 2020/01/30 | 3,905 | 3,960 | 3,815 | 3,840 | -110 | -2.8% | 22,900 |
| 2020/01/29 | 3,930 | 3,975 | 3,850 | 3,950 | +65 | +1.7% | 39,300 |
| 2020/01/28 | 3,805 | 3,905 | 3,800 | 3,885 | +30 | +0.8% | 21,000 |
| 2020/01/27 | 3,895 | 3,895 | 3,850 | 3,855 | -45 | -1.2% | 19,100 |
| 2020/01/24 | 3,900 | 3,905 | 3,860 | 3,900 | +40 | +1% | 21,100 |
| 2020/01/23 | 3,850 | 3,890 | 3,845 | 3,860 | +25 | +0.7% | 26,900 |
| 2020/01/22 | 3,825 | 3,870 | 3,815 | 3,835 | +25 | +0.7% | 29,400 |
| 2020/01/21 | 3,765 | 3,820 | 3,765 | 3,810 | +25 | +0.7% | 20,300 |
| 2020/01/20 | 3,810 | 3,815 | 3,785 | 3,785 | -25 | -0.7% | 9,800 |
| 2020/01/17 | 3,800 | 3,825 | 3,785 | 3,810 | +20 | +0.5% | 24,600 |
| 2020/01/16 | 3,795 | 3,810 | 3,760 | 3,790 | -10 | -0.3% | 17,000 |
| 2020/01/15 | 3,765 | 3,810 | 3,740 | 3,800 | +55 | +1.5% | 30,200 |
| 2020/01/14 | 3,690 | 3,750 | 3,675 | 3,745 | +55 | +1.5% | 31,200 |
| 2020/01/10 | 3,675 | 3,710 | 3,675 | 3,690 | -5 | -0.1% | 10,900 |
| 2020/01/09 | 3,680 | 3,710 | 3,670 | 3,695 | +5 | +0.1% | 38,300 |
| 2020/01/08 | 3,635 | 3,700 | 3,555 | 3,690 | +45 | +1.2% | 37,400 |
| 2020/01/07 | 3,565 | 3,670 | 3,565 | 3,645 | +90 | +2.5% | 51,900 |
| 2020/01/06 | 3,450 | 3,595 | 3,450 | 3,555 | +45 | +1.3% | 41,500 |
| 2019/12/30 | 3,480 | 3,520 | 3,460 | 3,510 | +35 | +1% | 19,600 |
| 2019/12/27 | 3,490 | 3,495 | 3,445 | 3,475 | +85 | +2.5% | 27,000 |
| 2019/12/26 | 3,390 | 3,405 | 3,375 | 3,390 | -5 | -0.1% | 14,700 |
| 2019/12/25 | 3,385 | 3,410 | 3,385 | 3,395 | -15 | -0.4% | 12,600 |
| 2019/12/24 | 3,445 | 3,445 | 3,395 | 3,410 | -35 | -1% | 7,000 |
| 2019/12/23 | 3,475 | 3,475 | 3,430 | 3,445 | -25 | -0.7% | 8,100 |
| 2019/12/20 | 3,460 | 3,485 | 3,445 | 3,470 | +25 | +0.7% | 12,700 |
| 2019/12/19 | 3,455 | 3,455 | 3,425 | 3,445 | -35 | -1% | 8,500 |
| 2019/12/18 | 3,470 | 3,480 | 3,445 | 3,480 | ±0 | ±0% | 12,300 |
| 2019/12/17 | 3,435 | 3,480 | 3,410 | 3,480 | +60 | +1.8% | 16,200 |
| 2019/12/16 | 3,425 | 3,440 | 3,410 | 3,420 | +15 | +0.4% | 13,400 |
| 2019/12/13 | 3,450 | 3,465 | 3,370 | 3,405 | -10 | -0.3% | 26,700 |
| 2019/12/12 | 3,435 | 3,435 | 3,415 | 3,415 | -10 | -0.3% | 6,800 |
| 2019/12/11 | 3,455 | 3,455 | 3,400 | 3,425 | -40 | -1.2% | 21,400 |
| 2019/12/10 | 3,450 | 3,475 | 3,445 | 3,465 | +30 | +0.9% | 15,300 |
| 2019/12/09 | 3,465 | 3,480 | 3,415 | 3,435 | -35 | -1% | 15,800 |
| 2019/12/06 | 3,440 | 3,470 | 3,430 | 3,470 | +35 | +1% | 19,700 |
| 2019/12/05 | 3,440 | 3,445 | 3,425 | 3,435 | +5 | +0.1% | 9,500 |
| 2019/12/04 | 3,415 | 3,430 | 3,395 | 3,430 | +10 | +0.3% | 13,600 |
| 2019/12/03 | 3,415 | 3,425 | 3,405 | 3,420 | -20 | -0.6% | 11,400 |
| 2019/12/02 | 3,445 | 3,485 | 3,435 | 3,440 | +15 | +0.4% | 32,000 |
| 2019/11/29 | 3,425 | 3,435 | 3,410 | 3,425 | ±0 | ±0% | 15,200 |
| 2019/11/28 | 3,400 | 3,440 | 3,375 | 3,425 | -45 | -1.3% | 55,900 |
| 2019/11/27 | 3,435 | 3,470 | 3,435 | 3,470 | +35 | +1% | 76,200 |
| 2019/11/26 | 3,485 | 3,485 | 3,430 | 3,435 | -50 | -1.4% | 43,500 |
| 2019/11/25 | 3,490 | 3,505 | 3,470 | 3,485 | +5 | +0.1% | 32,500 |
1351～
1400
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 | 462,000円 | +6.4% | +11.9% | 1.95% | 29.25倍 | 4.76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 | 330,500円 | +46.8% | +32.1% | 0.23% | 43.87倍 | 22.50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 | 249,500円 | +22.2% | +33.3% | 1.16% | 24.81倍 | 9.92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 | 139,600円 | +2.3% | +9.3% | 2.51% | 18.15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
