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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 5,690 | 5,810 | 5,680 | 5,810 | +120 | +2.1% | 19,000 |
| 2023/10/26 | 5,700 | 5,760 | 5,680 | 5,690 | -80 | -1.4% | 27,000 |
| 2023/10/25 | 5,840 | 5,860 | 5,760 | 5,770 | -80 | -1.4% | 20,500 |
| 2023/10/24 | 5,830 | 5,870 | 5,720 | 5,850 | +90 | +1.6% | 25,300 |
| 2023/10/23 | 5,820 | 5,870 | 5,760 | 5,760 | -60 | -1% | 33,800 |
| 2023/10/20 | 5,710 | 5,880 | 5,680 | 5,820 | +70 | +1.2% | 39,700 |
| 2023/10/19 | 5,650 | 5,760 | 5,610 | 5,750 | +80 | +1.4% | 26,800 |
| 2023/10/18 | 5,720 | 5,720 | 5,580 | 5,670 | -80 | -1.4% | 42,200 |
| 2023/10/17 | 5,730 | 5,760 | 5,700 | 5,750 | +110 | +2% | 23,600 |
| 2023/10/16 | 5,790 | 5,790 | 5,620 | 5,640 | -180 | -3.1% | 45,000 |
| 2023/10/13 | 5,980 | 5,990 | 5,820 | 5,820 | -180 | -3% | 42,800 |
| 2023/10/12 | 5,900 | 6,020 | 5,860 | 6,000 | +100 | +1.7% | 37,400 |
| 2023/10/11 | 6,040 | 6,040 | 5,880 | 5,900 | +10 | +0.2% | 50,100 |
| 2023/10/10 | 6,010 | 6,070 | 5,860 | 5,890 | -300 | -4.8% | 113,000 |
| 2023/10/06 | 6,200 | 6,250 | 6,180 | 6,190 | -50 | -0.8% | 19,100 |
| 2023/10/05 | 6,110 | 6,240 | 6,100 | 6,240 | +130 | +2.1% | 22,500 |
| 2023/10/04 | 6,150 | 6,170 | 6,110 | 6,110 | -90 | -1.5% | 36,100 |
| 2023/10/03 | 6,260 | 6,270 | 6,200 | 6,200 | -70 | -1.1% | 24,400 |
| 2023/10/02 | 6,390 | 6,390 | 6,270 | 6,270 | -50 | -0.8% | 32,000 |
| 2023/09/29 | 6,410 | 6,410 | 6,260 | 6,320 | -60 | -0.9% | 22,400 |
| 2023/09/28 | 6,380 | 6,430 | 6,320 | 6,380 | ±0 | ±0% | 20,400 |
| 2023/09/27 | 6,310 | 6,380 | 6,310 | 6,380 | +40 | +0.6% | 13,800 |
| 2023/09/26 | 6,370 | 6,400 | 6,340 | 6,340 | -30 | -0.5% | 14,700 |
| 2023/09/25 | 6,290 | 6,380 | 6,290 | 6,370 | +80 | +1.3% | 13,000 |
| 2023/09/22 | 6,250 | 6,300 | 6,220 | 6,290 | ±0 | ±0% | 25,200 |
| 2023/09/21 | 6,400 | 6,400 | 6,280 | 6,290 | -80 | -1.3% | 26,800 |
| 2023/09/20 | 6,420 | 6,450 | 6,370 | 6,370 | -60 | -0.9% | 18,800 |
| 2023/09/19 | 6,400 | 6,480 | 6,400 | 6,430 | +20 | +0.3% | 28,200 |
| 2023/09/15 | 6,410 | 6,450 | 6,390 | 6,410 | -10 | -0.2% | 25,700 |
| 2023/09/14 | 6,440 | 6,440 | 6,410 | 6,420 | -20 | -0.3% | 13,700 |
| 2023/09/13 | 6,390 | 6,460 | 6,380 | 6,440 | +50 | +0.8% | 21,600 |
| 2023/09/12 | 6,430 | 6,440 | 6,390 | 6,390 | -10 | -0.2% | 9,600 |
| 2023/09/11 | 6,450 | 6,450 | 6,380 | 6,400 | ±0 | ±0% | 13,300 |
| 2023/09/08 | 6,390 | 6,470 | 6,390 | 6,400 | -30 | -0.5% | 20,900 |
| 2023/09/07 | 6,420 | 6,450 | 6,390 | 6,430 | +10 | +0.2% | 15,200 |
| 2023/09/06 | 6,420 | 6,450 | 6,410 | 6,420 | -20 | -0.3% | 9,800 |
| 2023/09/05 | 6,430 | 6,440 | 6,400 | 6,440 | +10 | +0.2% | 12,300 |
| 2023/09/04 | 6,420 | 6,440 | 6,370 | 6,430 | +30 | +0.5% | 20,000 |
| 2023/09/01 | 6,390 | 6,410 | 6,370 | 6,400 | +20 | +0.3% | 14,900 |
| 2023/08/31 | 6,430 | 6,430 | 6,370 | 6,380 | +10 | +0.2% | 15,100 |
| 2023/08/30 | 6,420 | 6,450 | 6,360 | 6,370 | -70 | -1.1% | 13,200 |
| 2023/08/29 | 6,420 | 6,460 | 6,400 | 6,440 | +40 | +0.6% | 11,200 |
| 2023/08/28 | 6,450 | 6,450 | 6,380 | 6,400 | +20 | +0.3% | 17,600 |
| 2023/08/25 | 6,290 | 6,380 | 6,290 | 6,380 | +40 | +0.6% | 12,400 |
| 2023/08/24 | 6,370 | 6,370 | 6,300 | 6,340 | -10 | -0.2% | 12,600 |
| 2023/08/23 | 6,270 | 6,350 | 6,250 | 6,350 | +80 | +1.3% | 12,400 |
| 2023/08/22 | 6,300 | 6,320 | 6,260 | 6,270 | +20 | +0.3% | 6,900 |
| 2023/08/21 | 6,250 | 6,300 | 6,200 | 6,250 | +60 | +1% | 16,900 |
| 2023/08/18 | 6,270 | 6,270 | 6,170 | 6,190 | -110 | -1.7% | 36,000 |
| 2023/08/17 | 6,330 | 6,330 | 6,280 | 6,300 | -50 | -0.8% | 21,600 |
251～
300
件表示中 / 5848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 | 607,000円 | +5.7% | +13.7% | 2.31% | 24.87倍 | 3.41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 |
| コムチュア | 230,900円 | +10.3% | +6.6% | 2.08% | 22.66倍 | 4.39倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| ボードルア | 457,500円 | +55.5% | - | 0.00% | 44.57倍 | 11.71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 |
| シーイーシー | 188,000円 | +6.4% | -1.7% | 2.93% | 14.27倍 | 1.48倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 428,000円 | +11.0% | +16.6% | 3.74% | 12.03倍 | 0.99倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
