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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 3,890 | 3,940 | 3,720 | 3,720 | -150 | -3.9% | 441,600 |
| 2024/12/30 | 3,715 | 3,875 | 3,670 | 3,870 | +545 | +16.4% | 952,900 |
| 2024/12/27 | 3,275 | 3,350 | 3,270 | 3,325 | +40 | +1.2% | 199,900 |
| 2024/12/26 | 3,245 | 3,305 | 3,245 | 3,285 | +25 | +0.8% | 91,700 |
| 2024/12/25 | 3,290 | 3,290 | 3,215 | 3,260 | +10 | +0.3% | 84,000 |
| 2024/12/24 | 3,290 | 3,300 | 3,245 | 3,250 | -35 | -1.1% | 67,200 |
| 2024/12/23 | 3,270 | 3,310 | 3,255 | 3,285 | +70 | +2.2% | 95,300 |
| 2024/12/20 | 3,260 | 3,270 | 3,215 | 3,215 | -65 | -2% | 135,100 |
| 2024/12/19 | 3,200 | 3,295 | 3,200 | 3,280 | +15 | +0.5% | 87,800 |
| 2024/12/18 | 3,315 | 3,315 | 3,250 | 3,265 | -50 | -1.5% | 93,000 |
| 2024/12/17 | 3,280 | 3,330 | 3,275 | 3,315 | +50 | +1.5% | 128,000 |
| 2024/12/16 | 3,260 | 3,305 | 3,220 | 3,265 | +30 | +0.9% | 136,300 |
| 2024/12/13 | 3,180 | 3,310 | 3,180 | 3,235 | +110 | +3.5% | 252,800 |
| 2024/12/12 | 3,150 | 3,155 | 3,105 | 3,125 | -15 | -0.5% | 58,700 |
| 2024/12/11 | 3,140 | 3,150 | 3,080 | 3,140 | +10 | +0.3% | 106,100 |
| 2024/12/10 | 3,105 | 3,150 | 3,085 | 3,130 | +80 | +2.6% | 122,500 |
| 2024/12/09 | 3,015 | 3,100 | 3,015 | 3,050 | +73 | +2.5% | 137,700 |
| 2024/12/06 | 2,923 | 3,030 | 2,923 | 2,977 | +40 | +1.4% | 176,800 |
| 2024/12/05 | 2,947 | 2,974 | 2,918 | 2,937 | +4 | +0.1% | 74,800 |
| 2024/12/04 | 2,930 | 2,947 | 2,900 | 2,933 | -6 | -0.2% | 99,400 |
| 2024/12/03 | 2,893 | 2,940 | 2,875 | 2,939 | +42 | +1.4% | 144,900 |
| 2024/12/02 | 2,810 | 2,916 | 2,810 | 2,897 | +114 | +4.1% | 191,400 |
| 2024/11/29 | 2,823 | 2,823 | 2,776 | 2,783 | -54 | -1.9% | 154,900 |
| 2024/11/28 | 2,779 | 2,858 | 2,766 | 2,837 | -2,813 | -49.8% | 185,800 |
| 2024/11/27 | 5,670 | 5,680 | 5,590 | 5,650 | -20 | -0.4% | 136,500 |
| 2024/11/26 | 5,620 | 5,690 | 5,590 | 5,670 | +10 | +0.2% | 97,400 |
| 2024/11/25 | 5,840 | 5,850 | 5,660 | 5,660 | -160 | -2.7% | 118,900 |
| 2024/11/22 | 5,740 | 5,880 | 5,710 | 5,820 | +80 | +1.4% | 74,400 |
| 2024/11/21 | 5,910 | 5,930 | 5,710 | 5,740 | -160 | -2.7% | 92,100 |
| 2024/11/20 | 5,940 | 5,970 | 5,890 | 5,900 | ±0 | ±0% | 30,000 |
| 2024/11/19 | 5,920 | 5,950 | 5,880 | 5,900 | ±0 | ±0% | 42,700 |
| 2024/11/18 | 5,950 | 5,970 | 5,820 | 5,900 | -110 | -1.8% | 79,000 |
| 2024/11/15 | 6,050 | 6,060 | 5,970 | 6,010 | +30 | +0.5% | 67,700 |
| 2024/11/14 | 6,060 | 6,070 | 5,940 | 5,980 | -110 | -1.8% | 69,300 |
| 2024/11/13 | 6,150 | 6,190 | 6,060 | 6,090 | -80 | -1.3% | 43,100 |
| 2024/11/12 | 6,200 | 6,280 | 6,090 | 6,170 | -70 | -1.1% | 79,500 |
| 2024/11/11 | 6,150 | 6,270 | 6,150 | 6,240 | +110 | +1.8% | 52,600 |
| 2024/11/08 | 6,050 | 6,170 | 5,980 | 6,130 | +70 | +1.2% | 88,800 |
| 2024/11/07 | 6,130 | 6,250 | 6,050 | 6,060 | -10 | -0.2% | 80,800 |
| 2024/11/06 | 5,940 | 6,110 | 5,930 | 6,070 | +130 | +2.2% | 60,000 |
| 2024/11/05 | 6,030 | 6,080 | 5,920 | 5,940 | -80 | -1.3% | 56,000 |
| 2024/11/01 | 6,000 | 6,110 | 5,970 | 6,020 | -30 | -0.5% | 54,400 |
| 2024/10/31 | 5,980 | 6,120 | 5,930 | 6,050 | +100 | +1.7% | 102,900 |
| 2024/10/30 | 5,970 | 5,990 | 5,860 | 5,950 | -70 | -1.2% | 136,200 |
| 2024/10/29 | 5,850 | 6,030 | 5,800 | 6,020 | +160 | +2.7% | 88,300 |
| 2024/10/28 | 5,810 | 5,960 | 5,800 | 5,860 | ±0 | ±0% | 78,600 |
| 2024/10/25 | 6,060 | 6,080 | 5,830 | 5,860 | -100 | -1.7% | 216,800 |
| 2024/10/24 | 5,750 | 6,030 | 5,750 | 5,960 | +160 | +2.8% | 1,029,000 |
| 2024/10/23 | 5,720 | 5,810 | 5,610 | 5,800 | +70 | +1.2% | 304,900 |
| 2024/10/22 | 5,720 | 5,880 | 5,670 | 5,730 | +10 | +0.2% | 763,900 |
151～
200
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
