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 |
---|---|---|---|---|---|---|---|
2010/09/28 | 1,192 | 1,210 | 1,180 | 1,193 | +29 | +2.5% | 162,200 |
2010/09/27 | 1,180 | 1,196 | 1,160 | 1,164 | -1 | -0.1% | 58,500 |
2010/09/24 | 1,145 | 1,180 | 1,136 | 1,165 | +19 | +1.7% | 64,100 |
2010/09/22 | 1,149 | 1,153 | 1,132 | 1,146 | -3 | -0.3% | 20,400 |
2010/09/21 | 1,130 | 1,157 | 1,130 | 1,149 | +23 | +2% | 32,600 |
2010/09/17 | 1,102 | 1,130 | 1,102 | 1,126 | +23 | +2.1% | 25,300 |
2010/09/16 | 1,122 | 1,122 | 1,100 | 1,103 | -19 | -1.7% | 26,800 |
2010/09/15 | 1,129 | 1,130 | 1,118 | 1,122 | -9 | -0.8% | 20,500 |
2010/09/14 | 1,131 | 1,135 | 1,126 | 1,131 | +2 | +0.2% | 15,600 |
2010/09/13 | 1,145 | 1,145 | 1,129 | 1,129 | -5 | -0.4% | 20,000 |
2010/09/10 | 1,138 | 1,144 | 1,130 | 1,134 | +11 | +1% | 32,300 |
2010/09/09 | 1,122 | 1,126 | 1,119 | 1,123 | +6 | +0.5% | 19,200 |
2010/09/08 | 1,127 | 1,127 | 1,109 | 1,117 | -14 | -1.2% | 20,500 |
2010/09/07 | 1,112 | 1,135 | 1,112 | 1,131 | +26 | +2.4% | 51,200 |
2010/09/06 | 1,083 | 1,111 | 1,074 | 1,105 | +34 | +3.2% | 44,000 |
2010/09/03 | 1,067 | 1,074 | 1,064 | 1,071 | +4 | +0.4% | 10,900 |
2010/09/02 | 1,072 | 1,077 | 1,062 | 1,067 | +5 | +0.5% | 14,800 |
2010/09/01 | 1,066 | 1,075 | 1,050 | 1,062 | -8 | -0.7% | 34,100 |
2010/08/31 | 1,100 | 1,103 | 1,070 | 1,070 | -35 | -3.2% | 22,100 |
2010/08/30 | 1,115 | 1,120 | 1,103 | 1,105 | +9 | +0.8% | 17,500 |
2010/08/27 | 1,093 | 1,096 | 1,081 | 1,096 | +5 | +0.5% | 25,500 |
2010/08/26 | 1,090 | 1,091 | 1,066 | 1,091 | +31 | +2.9% | 37,200 |
2010/08/25 | 1,057 | 1,073 | 1,052 | 1,060 | -5 | -0.5% | 30,800 |
2010/08/24 | 1,080 | 1,081 | 1,052 | 1,065 | -19 | -1.8% | 28,000 |
2010/08/23 | 1,102 | 1,106 | 1,082 | 1,084 | -16 | -1.5% | 30,800 |
2010/08/20 | 1,100 | 1,115 | 1,100 | 1,100 | -8 | -0.7% | 19,400 |
2010/08/19 | 1,095 | 1,109 | 1,089 | 1,108 | +13 | +1.2% | 26,500 |
2010/08/18 | 1,105 | 1,106 | 1,088 | 1,095 | -10 | -0.9% | 23,600 |
2010/08/17 | 1,104 | 1,109 | 1,092 | 1,105 | +1 | +0.1% | 19,100 |
2010/08/16 | 1,116 | 1,116 | 1,095 | 1,104 | -12 | -1.1% | 20,800 |
2010/08/13 | 1,119 | 1,123 | 1,106 | 1,116 | +4 | +0.4% | 29,200 |
2010/08/12 | 1,101 | 1,112 | 1,094 | 1,112 | -12 | -1.1% | 52,200 |
2010/08/11 | 1,148 | 1,148 | 1,117 | 1,124 | -28 | -2.4% | 41,000 |
2010/08/10 | 1,155 | 1,161 | 1,148 | 1,152 | +8 | +0.7% | 45,500 |
2010/08/09 | 1,139 | 1,145 | 1,131 | 1,144 | +5 | +0.4% | 17,900 |
2010/08/06 | 1,126 | 1,148 | 1,126 | 1,139 | +14 | +1.2% | 36,000 |
2010/08/05 | 1,130 | 1,139 | 1,109 | 1,125 | ±0 | ±0% | 53,700 |
2010/08/04 | 1,150 | 1,160 | 1,117 | 1,125 | -38 | -3.3% | 56,300 |
2010/08/03 | 1,194 | 1,194 | 1,155 | 1,163 | -1 | -0.1% | 62,500 |
2010/08/02 | 1,179 | 1,179 | 1,162 | 1,164 | -19 | -1.6% | 47,100 |
2010/07/30 | 1,197 | 1,204 | 1,161 | 1,183 | -26 | -2.2% | 59,200 |
2010/07/29 | 1,208 | 1,225 | 1,204 | 1,209 | +2 | +0.2% | 34,800 |
2010/07/28 | 1,215 | 1,215 | 1,200 | 1,207 | +2 | +0.2% | 40,200 |
2010/07/27 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 37,600 |
2010/07/26 | 1,198 | 1,215 | 1,197 | 1,215 | +34 | +2.9% | 40,900 |
2010/07/23 | 1,184 | 1,186 | 1,178 | 1,181 | +14 | +1.2% | 25,800 |
2010/07/22 | 1,162 | 1,176 | 1,160 | 1,167 | +5 | +0.4% | 41,200 |
2010/07/21 | 1,187 | 1,188 | 1,150 | 1,162 | -21 | -1.8% | 65,800 |
2010/07/20 | 1,198 | 1,200 | 1,176 | 1,183 | -15 | -1.3% | 45,800 |
2010/07/16 | 1,210 | 1,219 | 1,195 | 1,198 | -19 | -1.6% | 43,800 |
3451~
3500
件表示中 / 5846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 | 602,000円 | +5.7% | +13.7% | 2.33% | 24.67倍 | 3.38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 | 230,000円 | +10.3% | +6.6% | 2.09% | 22.57倍 | 4.36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 |
アバントG | 196,200円 | +17.9% | +18.9% | 1.27% | 21.30倍 | 5.37倍 |
|
連結会計システム「ディーバ」で首位級。DX推進支援、経営情報管理ソフト「アバント」の3本柱 |
ボードルア | 444,500円 | +55.5% | - | 0.00% | 43.30倍 | 11.37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 |
コロプラ | 52,800円 | -6.2% | -23.7% | 3.79% | 39.88倍 | 0.92倍 |
|
従来型携帯向け位置情報ゲームから出発。11年にスマホゲーム参入。Web3など新分野を育成 |
市場注目の銘柄
チャート関連のコラム