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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 3,680 | 3,680 | 3,595 | 3,595 | -60 | -1.6% | 24,200 |
| 2017/03/24 | 3,620 | 3,690 | 3,620 | 3,655 | +35 | +1% | 12,200 |
| 2017/03/23 | 3,680 | 3,680 | 3,595 | 3,620 | -50 | -1.4% | 21,700 |
| 2017/03/22 | 3,700 | 3,730 | 3,670 | 3,670 | -65 | -1.7% | 16,400 |
| 2017/03/21 | 3,780 | 3,795 | 3,735 | 3,735 | -55 | -1.5% | 19,600 |
| 2017/03/17 | 3,695 | 3,790 | 3,695 | 3,790 | +100 | +2.7% | 18,500 |
| 2017/03/16 | 3,680 | 3,710 | 3,655 | 3,690 | -5 | -0.1% | 16,200 |
| 2017/03/15 | 3,725 | 3,730 | 3,690 | 3,695 | -45 | -1.2% | 11,000 |
| 2017/03/14 | 3,745 | 3,770 | 3,720 | 3,740 | -20 | -0.5% | 12,100 |
| 2017/03/13 | 3,720 | 3,780 | 3,710 | 3,760 | +40 | +1.1% | 31,600 |
| 2017/03/10 | 3,730 | 3,730 | 3,690 | 3,720 | +40 | +1.1% | 31,000 |
| 2017/03/09 | 3,650 | 3,690 | 3,650 | 3,680 | +55 | +1.5% | 16,000 |
| 2017/03/08 | 3,585 | 3,625 | 3,585 | 3,625 | +30 | +0.8% | 11,300 |
| 2017/03/07 | 3,615 | 3,630 | 3,595 | 3,595 | -25 | -0.7% | 11,600 |
| 2017/03/06 | 3,650 | 3,650 | 3,620 | 3,620 | -40 | -1.1% | 9,100 |
| 2017/03/03 | 3,630 | 3,670 | 3,630 | 3,660 | +20 | +0.5% | 7,300 |
| 2017/03/02 | 3,700 | 3,715 | 3,640 | 3,640 | -35 | -1% | 17,900 |
| 2017/03/01 | 3,595 | 3,675 | 3,595 | 3,675 | +80 | +2.2% | 40,900 |
| 2017/02/28 | 3,605 | 3,610 | 3,565 | 3,595 | -15 | -0.4% | 18,800 |
| 2017/02/27 | 3,585 | 3,610 | 3,530 | 3,610 | +50 | +1.4% | 33,300 |
| 2017/02/24 | 3,590 | 3,590 | 3,555 | 3,560 | -30 | -0.8% | 15,100 |
| 2017/02/23 | 3,560 | 3,590 | 3,555 | 3,590 | +50 | +1.4% | 12,600 |
| 2017/02/22 | 3,550 | 3,570 | 3,530 | 3,540 | -10 | -0.3% | 17,600 |
| 2017/02/21 | 3,545 | 3,555 | 3,515 | 3,550 | -15 | -0.4% | 15,200 |
| 2017/02/20 | 3,550 | 3,570 | 3,535 | 3,565 | +35 | +1% | 8,000 |
| 2017/02/17 | 3,530 | 3,535 | 3,500 | 3,530 | ±0 | ±0% | 7,400 |
| 2017/02/16 | 3,535 | 3,575 | 3,520 | 3,530 | +10 | +0.3% | 17,300 |
| 2017/02/15 | 3,470 | 3,535 | 3,470 | 3,520 | +60 | +1.7% | 15,500 |
| 2017/02/14 | 3,520 | 3,520 | 3,460 | 3,460 | -45 | -1.3% | 13,900 |
| 2017/02/13 | 3,450 | 3,535 | 3,450 | 3,505 | +55 | +1.6% | 37,200 |
| 2017/02/10 | 3,430 | 3,465 | 3,420 | 3,450 | +20 | +0.6% | 27,200 |
| 2017/02/09 | 3,450 | 3,455 | 3,410 | 3,430 | -20 | -0.6% | 16,600 |
| 2017/02/08 | 3,450 | 3,465 | 3,420 | 3,450 | +5 | +0.1% | 13,000 |
| 2017/02/07 | 3,495 | 3,495 | 3,425 | 3,445 | -50 | -1.4% | 12,600 |
| 2017/02/06 | 3,500 | 3,510 | 3,470 | 3,495 | +5 | +0.1% | 18,300 |
| 2017/02/03 | 3,475 | 3,505 | 3,465 | 3,490 | +15 | +0.4% | 11,300 |
| 2017/02/02 | 3,510 | 3,535 | 3,465 | 3,475 | -35 | -1% | 14,900 |
| 2017/02/01 | 3,505 | 3,515 | 3,470 | 3,510 | +10 | +0.3% | 13,700 |
| 2017/01/31 | 3,495 | 3,520 | 3,495 | 3,500 | -30 | -0.8% | 13,200 |
| 2017/01/30 | 3,505 | 3,530 | 3,505 | 3,530 | +10 | +0.3% | 13,300 |
| 2017/01/27 | 3,510 | 3,535 | 3,500 | 3,520 | +10 | +0.3% | 16,500 |
| 2017/01/26 | 3,565 | 3,565 | 3,500 | 3,510 | -10 | -0.3% | 31,500 |
| 2017/01/25 | 3,475 | 3,520 | 3,475 | 3,520 | +55 | +1.6% | 12,600 |
| 2017/01/24 | 3,480 | 3,490 | 3,440 | 3,465 | -60 | -1.7% | 24,300 |
| 2017/01/23 | 3,510 | 3,545 | 3,450 | 3,525 | +15 | +0.4% | 20,100 |
| 2017/01/20 | 3,525 | 3,530 | 3,485 | 3,510 | -5 | -0.1% | 24,800 |
| 2017/01/19 | 3,510 | 3,555 | 3,505 | 3,515 | +15 | +0.4% | 16,100 |
| 2017/01/18 | 3,560 | 3,560 | 3,485 | 3,500 | -70 | -2% | 17,300 |
| 2017/01/17 | 3,525 | 3,585 | 3,490 | 3,570 | +45 | +1.3% | 46,200 |
| 2017/01/16 | 3,510 | 3,550 | 3,500 | 3,525 | -15 | -0.4% | 21,800 |
2051～
2100
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
