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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,500 | 5,530 | 5,420 | 5,440 | -100 | -1.8% | 23,100 |
| 2024/08/20 | 5,450 | 5,600 | 5,450 | 5,540 | +110 | +2% | 32,800 |
| 2024/08/19 | 5,440 | 5,500 | 5,420 | 5,430 | -40 | -0.7% | 26,500 |
| 2024/08/16 | 5,400 | 5,500 | 5,400 | 5,470 | +140 | +2.6% | 28,700 |
| 2024/08/15 | 5,350 | 5,360 | 5,300 | 5,330 | -20 | -0.4% | 20,700 |
| 2024/08/14 | 5,430 | 5,480 | 5,310 | 5,350 | -60 | -1.1% | 32,100 |
| 2024/08/13 | 5,350 | 5,420 | 5,310 | 5,410 | +100 | +1.9% | 31,500 |
| 2024/08/09 | 5,470 | 5,490 | 5,250 | 5,310 | -30 | -0.6% | 53,300 |
| 2024/08/08 | 5,270 | 5,430 | 5,260 | 5,340 | +50 | +0.9% | 36,200 |
| 2024/08/07 | 5,230 | 5,350 | 5,200 | 5,290 | -40 | -0.8% | 51,200 |
| 2024/08/06 | 5,120 | 5,390 | 5,120 | 5,330 | +280 | +5.5% | 70,700 |
| 2024/08/05 | 5,110 | 5,240 | 4,965 | 5,050 | -260 | -4.9% | 144,900 |
| 2024/08/02 | 5,430 | 5,460 | 5,290 | 5,310 | -220 | -4% | 73,200 |
| 2024/08/01 | 5,670 | 5,690 | 5,460 | 5,530 | -210 | -3.7% | 65,100 |
| 2024/07/31 | 5,620 | 5,740 | 5,560 | 5,740 | +120 | +2.1% | 45,200 |
| 2024/07/30 | 5,740 | 5,770 | 5,540 | 5,620 | -100 | -1.7% | 79,300 |
| 2024/07/29 | 5,660 | 5,720 | 5,610 | 5,720 | +60 | +1.1% | 29,200 |
| 2024/07/26 | 5,680 | 5,730 | 5,650 | 5,660 | +10 | +0.2% | 31,900 |
| 2024/07/25 | 5,580 | 5,800 | 5,520 | 5,650 | -30 | -0.5% | 56,300 |
| 2024/07/24 | 5,600 | 5,720 | 5,590 | 5,680 | +70 | +1.2% | 40,500 |
| 2024/07/23 | 5,690 | 5,740 | 5,610 | 5,610 | -100 | -1.8% | 33,400 |
| 2024/07/22 | 5,700 | 5,740 | 5,640 | 5,710 | -20 | -0.3% | 40,600 |
| 2024/07/19 | 5,710 | 5,740 | 5,650 | 5,730 | -40 | -0.7% | 47,100 |
| 2024/07/18 | 5,780 | 5,840 | 5,750 | 5,770 | -10 | -0.2% | 52,000 |
| 2024/07/17 | 5,730 | 5,810 | 5,700 | 5,780 | +110 | +1.9% | 62,500 |
| 2024/07/16 | 5,800 | 5,810 | 5,630 | 5,670 | -50 | -0.9% | 69,500 |
| 2024/07/12 | 5,440 | 5,750 | 5,430 | 5,720 | +280 | +5.1% | 173,200 |
| 2024/07/11 | 5,530 | 5,540 | 5,420 | 5,440 | +10 | +0.2% | 85,900 |
| 2024/07/10 | 5,360 | 5,580 | 5,260 | 5,430 | +70 | +1.3% | 281,400 |
| 2024/07/09 | 5,010 | 5,440 | 5,010 | 5,360 | +620 | +13.1% | 539,500 |
| 2024/07/08 | 4,750 | 4,795 | 4,715 | 4,740 | +20 | +0.4% | 90,300 |
| 2024/07/05 | 4,720 | 4,735 | 4,680 | 4,720 | +15 | +0.3% | 21,200 |
| 2024/07/04 | 4,725 | 4,760 | 4,695 | 4,705 | -5 | -0.1% | 28,100 |
| 2024/07/03 | 4,695 | 4,735 | 4,690 | 4,710 | +30 | +0.6% | 17,800 |
| 2024/07/02 | 4,705 | 4,705 | 4,660 | 4,680 | +15 | +0.3% | 11,200 |
| 2024/07/01 | 4,745 | 4,745 | 4,660 | 4,665 | -25 | -0.5% | 20,200 |
| 2024/06/28 | 4,720 | 4,720 | 4,670 | 4,690 | -15 | -0.3% | 17,300 |
| 2024/06/27 | 4,715 | 4,730 | 4,670 | 4,705 | +10 | +0.2% | 20,300 |
| 2024/06/26 | 4,700 | 4,705 | 4,680 | 4,695 | +30 | +0.6% | 28,300 |
| 2024/06/25 | 4,590 | 4,690 | 4,590 | 4,665 | +75 | +1.6% | 31,000 |
| 2024/06/24 | 4,590 | 4,615 | 4,560 | 4,590 | +35 | +0.8% | 16,400 |
| 2024/06/21 | 4,560 | 4,645 | 4,540 | 4,555 | -10 | -0.2% | 42,400 |
| 2024/06/20 | 4,555 | 4,610 | 4,555 | 4,565 | -10 | -0.2% | 16,700 |
| 2024/06/19 | 4,560 | 4,655 | 4,540 | 4,575 | +10 | +0.2% | 71,100 |
| 2024/06/18 | 4,530 | 4,585 | 4,520 | 4,565 | +85 | +1.9% | 33,700 |
| 2024/06/17 | 4,500 | 4,500 | 4,420 | 4,480 | -50 | -1.1% | 31,900 |
| 2024/06/14 | 4,375 | 4,535 | 4,370 | 4,530 | +115 | +2.6% | 52,200 |
| 2024/06/13 | 4,415 | 4,440 | 4,395 | 4,415 | +10 | +0.2% | 25,500 |
| 2024/06/12 | 4,450 | 4,480 | 4,405 | 4,405 | -75 | -1.7% | 27,900 |
| 2024/06/11 | 4,460 | 4,495 | 4,440 | 4,480 | +15 | +0.3% | 23,400 |
151～
200
件表示中 / 5947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 | 310,000円 | +5.7% | +13.7% | 2.26% | 25.42倍 | 3.39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 |
| 東北新社 | 54,100円 | -12.8% | +22.2% | 4.81% | 9.90倍 | 0.94倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ＪＢＣＣ ＨＤ | 106,100円 | +2.0% | +29.7% | 2.92% | 16.08倍 | 2.88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 |
| ボードルア | 457,500円 | +55.5% | - | 0.00% | 43.21倍 | 11.31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 |
| 東計電算 | 375,500円 | +6.8% | +7.2% | 3.33% | 13.99倍 | 1.67倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
