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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 3,440 | 3,450 | 3,420 | 3,440 | +30 | +0.9% | 12,900 |
| 2017/08/18 | 3,400 | 3,420 | 3,390 | 3,410 | -35 | -1% | 19,200 |
| 2017/08/17 | 3,435 | 3,450 | 3,425 | 3,445 | +10 | +0.3% | 17,100 |
| 2017/08/16 | 3,410 | 3,450 | 3,400 | 3,435 | +25 | +0.7% | 13,100 |
| 2017/08/15 | 3,415 | 3,440 | 3,405 | 3,410 | +25 | +0.7% | 22,000 |
| 2017/08/14 | 3,405 | 3,405 | 3,380 | 3,385 | -35 | -1% | 14,200 |
| 2017/08/10 | 3,405 | 3,430 | 3,405 | 3,420 | +15 | +0.4% | 13,500 |
| 2017/08/09 | 3,460 | 3,460 | 3,395 | 3,405 | -50 | -1.4% | 31,800 |
| 2017/08/08 | 3,450 | 3,455 | 3,425 | 3,455 | +15 | +0.4% | 16,700 |
| 2017/08/07 | 3,435 | 3,445 | 3,425 | 3,440 | +15 | +0.4% | 16,900 |
| 2017/08/04 | 3,395 | 3,425 | 3,385 | 3,425 | +25 | +0.7% | 18,700 |
| 2017/08/03 | 3,400 | 3,400 | 3,380 | 3,400 | -15 | -0.4% | 24,200 |
| 2017/08/02 | 3,420 | 3,435 | 3,395 | 3,415 | +10 | +0.3% | 25,000 |
| 2017/08/01 | 3,440 | 3,440 | 3,380 | 3,405 | -25 | -0.7% | 32,600 |
| 2017/07/31 | 3,420 | 3,440 | 3,405 | 3,430 | +20 | +0.6% | 30,900 |
| 2017/07/28 | 3,415 | 3,415 | 3,390 | 3,410 | +20 | +0.6% | 20,000 |
| 2017/07/27 | 3,390 | 3,410 | 3,370 | 3,390 | +25 | +0.7% | 31,700 |
| 2017/07/26 | 3,395 | 3,395 | 3,355 | 3,365 | ±0 | ±0% | 24,500 |
| 2017/07/25 | 3,400 | 3,400 | 3,360 | 3,365 | -25 | -0.7% | 30,900 |
| 2017/07/24 | 3,400 | 3,405 | 3,370 | 3,390 | -15 | -0.4% | 33,200 |
| 2017/07/21 | 3,445 | 3,450 | 3,390 | 3,405 | -45 | -1.3% | 92,600 |
| 2017/07/20 | 3,460 | 3,470 | 3,445 | 3,450 | +10 | +0.3% | 20,300 |
| 2017/07/19 | 3,470 | 3,470 | 3,440 | 3,440 | -10 | -0.3% | 23,500 |
| 2017/07/18 | 3,450 | 3,465 | 3,430 | 3,450 | -10 | -0.3% | 38,500 |
| 2017/07/14 | 3,450 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 13,500 |
| 2017/07/13 | 3,475 | 3,490 | 3,440 | 3,445 | -30 | -0.9% | 40,000 |
| 2017/07/12 | 3,510 | 3,510 | 3,465 | 3,475 | -20 | -0.6% | 18,200 |
| 2017/07/11 | 3,495 | 3,505 | 3,465 | 3,495 | +40 | +1.2% | 22,600 |
| 2017/07/10 | 3,465 | 3,480 | 3,450 | 3,455 | -15 | -0.4% | 31,900 |
| 2017/07/07 | 3,500 | 3,500 | 3,470 | 3,470 | -30 | -0.9% | 27,700 |
| 2017/07/06 | 3,530 | 3,530 | 3,480 | 3,500 | -5 | -0.1% | 43,500 |
| 2017/07/05 | 3,465 | 3,505 | 3,455 | 3,505 | +30 | +0.9% | 40,900 |
| 2017/07/04 | 3,510 | 3,540 | 3,465 | 3,475 | -25 | -0.7% | 97,400 |
| 2017/07/03 | 3,580 | 3,585 | 3,465 | 3,500 | -255 | -6.8% | 198,900 |
| 2017/06/30 | 3,780 | 3,780 | 3,715 | 3,755 | -45 | -1.2% | 37,800 |
| 2017/06/29 | 3,760 | 3,800 | 3,755 | 3,800 | +55 | +1.5% | 16,000 |
| 2017/06/28 | 3,825 | 3,825 | 3,740 | 3,745 | -70 | -1.8% | 27,100 |
| 2017/06/27 | 3,780 | 3,815 | 3,770 | 3,815 | +30 | +0.8% | 22,800 |
| 2017/06/26 | 3,750 | 3,785 | 3,740 | 3,785 | +20 | +0.5% | 21,600 |
| 2017/06/23 | 3,760 | 3,780 | 3,755 | 3,765 | -20 | -0.5% | 16,400 |
| 2017/06/22 | 3,755 | 3,790 | 3,735 | 3,785 | +55 | +1.5% | 27,200 |
| 2017/06/21 | 3,755 | 3,760 | 3,725 | 3,730 | -40 | -1.1% | 42,300 |
| 2017/06/20 | 3,755 | 3,780 | 3,735 | 3,770 | +30 | +0.8% | 48,800 |
| 2017/06/19 | 3,720 | 3,765 | 3,720 | 3,740 | +30 | +0.8% | 22,100 |
| 2017/06/16 | 3,725 | 3,750 | 3,710 | 3,710 | -20 | -0.5% | 32,700 |
| 2017/06/15 | 3,730 | 3,755 | 3,710 | 3,730 | -25 | -0.7% | 16,300 |
| 2017/06/14 | 3,765 | 3,785 | 3,755 | 3,755 | +15 | +0.4% | 16,000 |
| 2017/06/13 | 3,760 | 3,795 | 3,735 | 3,740 | -90 | -2.3% | 36,800 |
| 2017/06/12 | 3,780 | 3,830 | 3,775 | 3,830 | +50 | +1.3% | 16,500 |
| 2017/06/09 | 3,795 | 3,815 | 3,770 | 3,780 | -30 | -0.8% | 35,000 |
1951～
2000
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
