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 |
---|---|---|---|---|---|---|---|
2010/07/15 | 1,234 | 1,234 | 1,209 | 1,217 | -16 | -1.3% | 35,800 |
2010/07/14 | 1,221 | 1,244 | 1,217 | 1,233 | +28 | +2.3% | 54,800 |
2010/07/13 | 1,191 | 1,218 | 1,189 | 1,205 | +3 | +0.2% | 61,700 |
2010/07/12 | 1,217 | 1,217 | 1,189 | 1,202 | -15 | -1.2% | 78,200 |
2010/07/09 | 1,238 | 1,239 | 1,213 | 1,217 | -13 | -1.1% | 53,400 |
2010/07/08 | 1,240 | 1,250 | 1,220 | 1,230 | +8 | +0.7% | 63,200 |
2010/07/07 | 1,250 | 1,252 | 1,210 | 1,222 | -21 | -1.7% | 52,800 |
2010/07/06 | 1,218 | 1,259 | 1,215 | 1,243 | +6 | +0.5% | 83,300 |
2010/07/05 | 1,249 | 1,249 | 1,223 | 1,237 | +5 | +0.4% | 86,600 |
2010/07/02 | 1,217 | 1,241 | 1,213 | 1,232 | -2 | -0.2% | 93,900 |
2010/07/01 | 1,254 | 1,270 | 1,211 | 1,234 | -16 | -1.3% | 242,300 |
2010/06/30 | 1,180 | 1,282 | 1,178 | 1,250 | +42 | +3.5% | 484,400 |
2010/06/29 | 1,150 | 1,270 | 1,131 | 1,208 | +149 | +14.1% | 749,900 |
2010/06/28 | 1,086 | 1,086 | 1,055 | 1,059 | -10 | -0.9% | 33,900 |
2010/06/25 | 1,070 | 1,074 | 1,058 | 1,069 | -5 | -0.5% | 43,600 |
2010/06/24 | 1,072 | 1,082 | 1,070 | 1,074 | -1 | -0.1% | 24,300 |
2010/06/23 | 1,075 | 1,086 | 1,066 | 1,075 | -13 | -1.2% | 61,300 |
2010/06/22 | 1,102 | 1,102 | 1,084 | 1,088 | -11 | -1% | 38,500 |
2010/06/21 | 1,069 | 1,104 | 1,069 | 1,099 | +32 | +3% | 40,000 |
2010/06/18 | 1,059 | 1,070 | 1,059 | 1,067 | +10 | +0.9% | 25,800 |
2010/06/17 | 1,080 | 1,080 | 1,052 | 1,057 | -16 | -1.5% | 34,000 |
2010/06/16 | 1,074 | 1,081 | 1,071 | 1,073 | +15 | +1.4% | 35,800 |
2010/06/15 | 1,068 | 1,071 | 1,050 | 1,058 | -9 | -0.8% | 39,700 |
2010/06/14 | 1,053 | 1,075 | 1,050 | 1,067 | +32 | +3.1% | 40,000 |
2010/06/11 | 1,040 | 1,043 | 1,031 | 1,035 | +10 | +1% | 51,700 |
2010/06/10 | 1,036 | 1,040 | 1,022 | 1,025 | -11 | -1.1% | 27,600 |
2010/06/09 | 1,040 | 1,047 | 1,028 | 1,036 | ±0 | ±0% | 42,000 |
2010/06/08 | 1,032 | 1,043 | 1,030 | 1,036 | -5 | -0.5% | 58,500 |
2010/06/07 | 1,051 | 1,059 | 1,035 | 1,041 | -55 | -5% | 71,000 |
2010/06/04 | 1,098 | 1,103 | 1,089 | 1,096 | -1 | -0.1% | 43,500 |
2010/06/03 | 1,104 | 1,115 | 1,092 | 1,097 | +7 | +0.6% | 53,500 |
2010/06/02 | 1,100 | 1,119 | 1,070 | 1,090 | -31 | -2.8% | 68,800 |
2010/06/01 | 1,145 | 1,149 | 1,113 | 1,121 | -29 | -2.5% | 51,600 |
2010/05/31 | 1,074 | 1,150 | 1,069 | 1,150 | +77 | +7.2% | 142,200 |
2010/05/28 | 1,070 | 1,081 | 1,055 | 1,073 | +28 | +2.7% | 76,700 |
2010/05/27 | 1,018 | 1,050 | 1,002 | 1,045 | -5 | -0.5% | 101,400 |
2010/05/26 | 1,067 | 1,078 | 1,038 | 1,050 | -30 | -2.8% | 68,300 |
2010/05/25 | 1,115 | 1,126 | 1,070 | 1,080 | -44 | -3.9% | 76,400 |
2010/05/24 | 1,130 | 1,134 | 1,111 | 1,124 | +22 | +2% | 39,100 |
2010/05/21 | 1,107 | 1,110 | 1,085 | 1,102 | -35 | -3.1% | 63,200 |
2010/05/20 | 1,145 | 1,167 | 1,130 | 1,137 | -24 | -2.1% | 47,100 |
2010/05/19 | 1,138 | 1,163 | 1,131 | 1,161 | -7 | -0.6% | 45,300 |
2010/05/18 | 1,190 | 1,218 | 1,162 | 1,168 | -37 | -3.1% | 59,400 |
2010/05/17 | 1,242 | 1,248 | 1,189 | 1,205 | -67 | -5.3% | 100,900 |
2010/05/14 | 1,280 | 1,282 | 1,265 | 1,272 | -10 | -0.8% | 31,500 |
2010/05/13 | 1,276 | 1,286 | 1,269 | 1,282 | +9 | +0.7% | 29,000 |
2010/05/12 | 1,283 | 1,300 | 1,261 | 1,273 | -12 | -0.9% | 44,800 |
2010/05/11 | 1,314 | 1,324 | 1,274 | 1,285 | +1 | +0.1% | 58,200 |
2010/05/10 | 1,235 | 1,284 | 1,231 | 1,284 | +40 | +3.2% | 52,400 |
2010/05/07 | 1,228 | 1,259 | 1,204 | 1,244 | -44 | -3.4% | 81,200 |
3501~
3550
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