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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 3,665 | 3,700 | 3,660 | 3,695 | +35 | +1% | 22,000 |
| 2017/10/31 | 3,640 | 3,660 | 3,620 | 3,660 | +20 | +0.5% | 14,800 |
| 2017/10/30 | 3,650 | 3,650 | 3,610 | 3,640 | ±0 | ±0% | 40,500 |
| 2017/10/27 | 3,630 | 3,645 | 3,620 | 3,640 | +25 | +0.7% | 23,800 |
| 2017/10/26 | 3,610 | 3,615 | 3,600 | 3,615 | +15 | +0.4% | 14,200 |
| 2017/10/25 | 3,630 | 3,630 | 3,575 | 3,600 | ±0 | ±0% | 33,700 |
| 2017/10/24 | 3,630 | 3,635 | 3,570 | 3,600 | -10 | -0.3% | 29,100 |
| 2017/10/23 | 3,615 | 3,620 | 3,605 | 3,610 | -5 | -0.1% | 19,100 |
| 2017/10/20 | 3,565 | 3,630 | 3,560 | 3,615 | +10 | +0.3% | 31,300 |
| 2017/10/19 | 3,595 | 3,615 | 3,580 | 3,605 | +30 | +0.8% | 22,500 |
| 2017/10/18 | 3,610 | 3,640 | 3,565 | 3,575 | -55 | -1.5% | 21,600 |
| 2017/10/17 | 3,605 | 3,635 | 3,585 | 3,630 | +5 | +0.1% | 46,400 |
| 2017/10/16 | 3,590 | 3,625 | 3,580 | 3,625 | +50 | +1.4% | 33,000 |
| 2017/10/13 | 3,560 | 3,585 | 3,555 | 3,575 | +15 | +0.4% | 20,600 |
| 2017/10/12 | 3,565 | 3,575 | 3,555 | 3,560 | +15 | +0.4% | 15,400 |
| 2017/10/11 | 3,560 | 3,570 | 3,540 | 3,545 | ±0 | ±0% | 22,300 |
| 2017/10/10 | 3,520 | 3,575 | 3,520 | 3,545 | +25 | +0.7% | 21,400 |
| 2017/10/06 | 3,520 | 3,540 | 3,510 | 3,520 | -15 | -0.4% | 27,400 |
| 2017/10/05 | 3,480 | 3,590 | 3,425 | 3,535 | -65 | -1.8% | 82,500 |
| 2017/10/04 | 3,590 | 3,615 | 3,570 | 3,600 | +5 | +0.1% | 24,000 |
| 2017/10/03 | 3,585 | 3,595 | 3,575 | 3,595 | +35 | +1% | 21,900 |
| 2017/10/02 | 3,610 | 3,615 | 3,550 | 3,560 | -5 | -0.1% | 38,900 |
| 2017/09/29 | 3,575 | 3,585 | 3,560 | 3,565 | -5 | -0.1% | 21,100 |
| 2017/09/28 | 3,550 | 3,570 | 3,525 | 3,570 | +20 | +0.6% | 20,200 |
| 2017/09/27 | 3,515 | 3,555 | 3,510 | 3,550 | +35 | +1% | 16,700 |
| 2017/09/26 | 3,535 | 3,535 | 3,510 | 3,515 | -20 | -0.6% | 19,000 |
| 2017/09/25 | 3,525 | 3,540 | 3,515 | 3,535 | +20 | +0.6% | 18,400 |
| 2017/09/22 | 3,500 | 3,535 | 3,500 | 3,515 | -5 | -0.1% | 13,700 |
| 2017/09/21 | 3,530 | 3,535 | 3,510 | 3,520 | -10 | -0.3% | 18,300 |
| 2017/09/20 | 3,530 | 3,530 | 3,515 | 3,530 | ±0 | ±0% | 10,100 |
| 2017/09/19 | 3,510 | 3,540 | 3,500 | 3,530 | +35 | +1% | 28,500 |
| 2017/09/15 | 3,485 | 3,510 | 3,475 | 3,495 | +10 | +0.3% | 26,300 |
| 2017/09/14 | 3,455 | 3,490 | 3,450 | 3,485 | +25 | +0.7% | 19,600 |
| 2017/09/13 | 3,435 | 3,475 | 3,435 | 3,460 | +5 | +0.1% | 14,600 |
| 2017/09/12 | 3,475 | 3,475 | 3,455 | 3,455 | -15 | -0.4% | 25,500 |
| 2017/09/11 | 3,440 | 3,480 | 3,440 | 3,470 | +40 | +1.2% | 20,800 |
| 2017/09/08 | 3,420 | 3,445 | 3,410 | 3,430 | -10 | -0.3% | 16,400 |
| 2017/09/07 | 3,410 | 3,450 | 3,410 | 3,440 | +35 | +1% | 19,300 |
| 2017/09/06 | 3,385 | 3,415 | 3,380 | 3,405 | +5 | +0.1% | 11,800 |
| 2017/09/05 | 3,415 | 3,420 | 3,385 | 3,400 | ±0 | ±0% | 20,100 |
| 2017/09/04 | 3,420 | 3,420 | 3,385 | 3,400 | -20 | -0.6% | 19,400 |
| 2017/09/01 | 3,445 | 3,450 | 3,415 | 3,420 | -10 | -0.3% | 15,100 |
| 2017/08/31 | 3,470 | 3,470 | 3,425 | 3,430 | -40 | -1.2% | 17,700 |
| 2017/08/30 | 3,425 | 3,470 | 3,410 | 3,470 | +70 | +2.1% | 28,200 |
| 2017/08/29 | 3,425 | 3,425 | 3,390 | 3,400 | -30 | -0.9% | 17,800 |
| 2017/08/28 | 3,445 | 3,445 | 3,405 | 3,430 | +10 | +0.3% | 18,900 |
| 2017/08/25 | 3,430 | 3,435 | 3,410 | 3,420 | -5 | -0.1% | 11,500 |
| 2017/08/24 | 3,420 | 3,440 | 3,410 | 3,425 | +20 | +0.6% | 12,800 |
| 2017/08/23 | 3,435 | 3,435 | 3,405 | 3,405 | -15 | -0.4% | 14,000 |
| 2017/08/22 | 3,460 | 3,460 | 3,420 | 3,420 | -20 | -0.6% | 9,600 |
1901～
1950
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
