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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/10 | 4,470 | 4,505 | 4,440 | 4,465 | -5 | -0.1% | 28,300 |
| 2024/06/07 | 4,450 | 4,500 | 4,440 | 4,470 | ±0 | ±0% | 27,800 |
| 2024/06/06 | 4,600 | 4,600 | 4,470 | 4,470 | -105 | -2.3% | 32,100 |
| 2024/06/05 | 4,465 | 4,595 | 4,465 | 4,575 | +75 | +1.7% | 57,800 |
| 2024/06/04 | 4,460 | 4,530 | 4,420 | 4,500 | +40 | +0.9% | 33,300 |
| 2024/06/03 | 4,430 | 4,460 | 4,395 | 4,460 | ±0 | ±0% | 43,800 |
| 2024/05/31 | 4,495 | 4,505 | 4,425 | 4,460 | -50 | -1.1% | 218,200 |
| 2024/05/30 | 4,455 | 4,520 | 4,405 | 4,510 | -5 | -0.1% | 54,100 |
| 2024/05/29 | 4,605 | 4,620 | 4,515 | 4,515 | -125 | -2.7% | 137,400 |
| 2024/05/28 | 4,680 | 4,690 | 4,625 | 4,640 | -25 | -0.5% | 24,500 |
251～
300
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
