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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 3,395 | 3,425 | 3,385 | 3,405 | +30 | +0.9% | 24,300 |
| 2018/03/30 | 3,380 | 3,390 | 3,370 | 3,375 | -5 | -0.1% | 16,500 |
| 2018/03/29 | 3,350 | 3,380 | 3,335 | 3,380 | +50 | +1.5% | 20,500 |
| 2018/03/28 | 3,305 | 3,340 | 3,290 | 3,330 | +10 | +0.3% | 9,800 |
| 2018/03/27 | 3,260 | 3,320 | 3,260 | 3,320 | +60 | +1.8% | 18,300 |
| 2018/03/26 | 3,255 | 3,260 | 3,200 | 3,260 | +5 | +0.2% | 19,400 |
| 2018/03/23 | 3,280 | 3,305 | 3,245 | 3,255 | -90 | -2.7% | 26,600 |
| 2018/03/22 | 3,315 | 3,355 | 3,315 | 3,345 | +30 | +0.9% | 14,500 |
| 2018/03/20 | 3,305 | 3,325 | 3,280 | 3,315 | +10 | +0.3% | 8,200 |
| 2018/03/19 | 3,315 | 3,320 | 3,280 | 3,305 | -35 | -1% | 10,200 |
| 2018/03/16 | 3,330 | 3,340 | 3,290 | 3,340 | +35 | +1.1% | 15,100 |
| 2018/03/15 | 3,330 | 3,330 | 3,300 | 3,305 | -15 | -0.5% | 6,100 |
| 2018/03/14 | 3,320 | 3,330 | 3,300 | 3,320 | -10 | -0.3% | 14,700 |
| 2018/03/13 | 3,290 | 3,330 | 3,285 | 3,330 | +40 | +1.2% | 10,700 |
| 2018/03/12 | 3,300 | 3,300 | 3,270 | 3,290 | +35 | +1.1% | 14,600 |
| 2018/03/09 | 3,295 | 3,300 | 3,250 | 3,255 | -5 | -0.2% | 16,000 |
| 2018/03/08 | 3,275 | 3,280 | 3,255 | 3,260 | +20 | +0.6% | 6,700 |
| 2018/03/07 | 3,270 | 3,285 | 3,235 | 3,240 | -15 | -0.5% | 17,500 |
| 2018/03/06 | 3,285 | 3,285 | 3,240 | 3,255 | +25 | +0.8% | 11,000 |
| 2018/03/05 | 3,235 | 3,265 | 3,210 | 3,230 | -20 | -0.6% | 16,100 |
| 2018/03/02 | 3,235 | 3,265 | 3,230 | 3,250 | -10 | -0.3% | 15,100 |
| 2018/03/01 | 3,265 | 3,285 | 3,240 | 3,260 | -20 | -0.6% | 21,000 |
| 2018/02/28 | 3,280 | 3,310 | 3,280 | 3,280 | ±0 | ±0% | 13,500 |
| 2018/02/27 | 3,280 | 3,285 | 3,255 | 3,280 | +10 | +0.3% | 14,300 |
| 2018/02/26 | 3,300 | 3,300 | 3,260 | 3,270 | +20 | +0.6% | 17,300 |
| 2018/02/23 | 3,280 | 3,280 | 3,235 | 3,250 | ±0 | ±0% | 7,600 |
| 2018/02/22 | 3,295 | 3,295 | 3,245 | 3,250 | ±0 | ±0% | 11,900 |
| 2018/02/21 | 3,265 | 3,300 | 3,250 | 3,250 | -25 | -0.8% | 13,700 |
| 2018/02/20 | 3,280 | 3,295 | 3,265 | 3,275 | +10 | +0.3% | 17,700 |
| 2018/02/19 | 3,225 | 3,280 | 3,225 | 3,265 | +70 | +2.2% | 13,700 |
| 2018/02/16 | 3,180 | 3,230 | 3,165 | 3,195 | +65 | +2.1% | 18,400 |
| 2018/02/15 | 3,160 | 3,170 | 3,130 | 3,130 | -5 | -0.2% | 18,900 |
| 2018/02/14 | 3,190 | 3,205 | 3,135 | 3,135 | -50 | -1.6% | 36,200 |
| 2018/02/13 | 3,245 | 3,245 | 3,180 | 3,185 | -15 | -0.5% | 28,900 |
| 2018/02/09 | 3,195 | 3,205 | 3,175 | 3,200 | -60 | -1.8% | 33,600 |
| 2018/02/08 | 3,235 | 3,295 | 3,235 | 3,260 | +20 | +0.6% | 42,700 |
| 2018/02/07 | 3,305 | 3,345 | 3,240 | 3,240 | +45 | +1.4% | 52,400 |
| 2018/02/06 | 3,300 | 3,300 | 3,160 | 3,195 | -160 | -4.8% | 108,900 |
| 2018/02/05 | 3,370 | 3,390 | 3,350 | 3,355 | -55 | -1.6% | 45,200 |
| 2018/02/02 | 3,430 | 3,430 | 3,405 | 3,410 | -10 | -0.3% | 15,000 |
| 2018/02/01 | 3,410 | 3,435 | 3,395 | 3,420 | +35 | +1% | 22,100 |
| 2018/01/31 | 3,380 | 3,445 | 3,380 | 3,385 | -30 | -0.9% | 32,700 |
| 2018/01/30 | 3,445 | 3,470 | 3,415 | 3,415 | -35 | -1% | 48,100 |
| 2018/01/29 | 3,400 | 3,465 | 3,390 | 3,450 | +50 | +1.5% | 57,300 |
| 2018/01/26 | 3,390 | 3,415 | 3,390 | 3,400 | +25 | +0.7% | 27,600 |
| 2018/01/25 | 3,395 | 3,395 | 3,360 | 3,375 | -20 | -0.6% | 26,300 |
| 2018/01/24 | 3,410 | 3,410 | 3,375 | 3,395 | -20 | -0.6% | 27,400 |
| 2018/01/23 | 3,415 | 3,425 | 3,410 | 3,415 | +15 | +0.4% | 9,800 |
| 2018/01/22 | 3,385 | 3,400 | 3,380 | 3,400 | +25 | +0.7% | 20,800 |
| 2018/01/19 | 3,400 | 3,415 | 3,370 | 3,375 | -30 | -0.9% | 28,300 |
1801～
1850
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 | 442,500円 | +6.4% | +11.9% | 2.03% | 28.02倍 | 4.56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 | 764,000円 | +25.7% | +34.8% | 1.24% | 24.68倍 | 5.98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 | 329,000円 | +46.8% | +32.1% | 0.23% | 43.67倍 | 22.40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 | 245,800円 | +22.2% | +33.3% | 1.18% | 24.44倍 | 9.77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 | 137,700円 | +2.3% | +9.3% | 2.54% | 17.90倍 | 3.55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
