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 |
---|---|---|---|---|---|---|---|
2010/05/06 | 1,291 | 1,321 | 1,280 | 1,288 | -20 | -1.5% | 57,700 |
2010/04/30 | 1,292 | 1,324 | 1,292 | 1,308 | +20 | +1.6% | 47,600 |
2010/04/28 | 1,274 | 1,308 | 1,266 | 1,288 | -46 | -3.4% | 133,400 |
2010/04/27 | 1,370 | 1,373 | 1,321 | 1,334 | -23 | -1.7% | 116,200 |
2010/04/26 | 1,330 | 1,360 | 1,322 | 1,357 | +44 | +3.4% | 148,400 |
2010/04/23 | 1,290 | 1,313 | 1,274 | 1,313 | +24 | +1.9% | 112,600 |
2010/04/22 | 1,280 | 1,289 | 1,257 | 1,289 | +14 | +1.1% | 95,500 |
2010/04/21 | 1,275 | 1,288 | 1,256 | 1,275 | +40 | +3.2% | 140,700 |
2010/04/20 | 1,189 | 1,260 | 1,187 | 1,235 | +46 | +3.9% | 171,900 |
2010/04/19 | 1,187 | 1,189 | 1,173 | 1,189 | -1 | -0.1% | 37,000 |
2010/04/16 | 1,195 | 1,195 | 1,179 | 1,190 | -1 | -0.1% | 61,300 |
2010/04/15 | 1,151 | 1,192 | 1,149 | 1,191 | +40 | +3.5% | 120,500 |
2010/04/14 | 1,136 | 1,155 | 1,135 | 1,151 | +1 | +0.1% | 45,200 |
2010/04/13 | 1,166 | 1,166 | 1,138 | 1,150 | -15 | -1.3% | 58,000 |
2010/04/12 | 1,166 | 1,167 | 1,163 | 1,165 | -2 | -0.2% | 30,200 |
2010/04/09 | 1,160 | 1,170 | 1,160 | 1,167 | +2 | +0.2% | 51,800 |
2010/04/08 | 1,169 | 1,169 | 1,163 | 1,165 | -1 | -0.1% | 24,400 |
2010/04/07 | 1,161 | 1,170 | 1,160 | 1,166 | +1 | +0.1% | 32,300 |
2010/04/06 | 1,170 | 1,170 | 1,158 | 1,165 | -1 | -0.1% | 38,300 |
2010/04/05 | 1,155 | 1,173 | 1,153 | 1,166 | +14 | +1.2% | 43,100 |
2010/04/02 | 1,159 | 1,159 | 1,143 | 1,152 | +9 | +0.8% | 54,000 |
2010/04/01 | 1,142 | 1,151 | 1,140 | 1,143 | -2 | -0.2% | 73,500 |
2010/03/31 | 1,150 | 1,152 | 1,133 | 1,145 | +6 | +0.5% | 53,900 |
2010/03/30 | 1,139 | 1,146 | 1,122 | 1,139 | -7 | -0.6% | 121,700 |
2010/03/29 | 1,127 | 1,155 | 1,127 | 1,146 | +21 | +1.9% | 61,800 |
2010/03/26 | 1,135 | 1,136 | 1,111 | 1,125 | -1 | -0.1% | 61,300 |
2010/03/25 | 1,107 | 1,130 | 1,100 | 1,126 | +28 | +2.6% | 99,300 |
2010/03/24 | 1,109 | 1,109 | 1,095 | 1,098 | +6 | +0.5% | 41,900 |
2010/03/23 | 1,088 | 1,097 | 1,087 | 1,092 | +5 | +0.5% | 32,200 |
2010/03/19 | 1,081 | 1,094 | 1,081 | 1,087 | +2 | +0.2% | 21,500 |
2010/03/18 | 1,080 | 1,088 | 1,079 | 1,085 | +1 | +0.1% | 29,100 |
2010/03/17 | 1,087 | 1,088 | 1,076 | 1,084 | +6 | +0.6% | 17,700 |
2010/03/16 | 1,089 | 1,095 | 1,075 | 1,078 | -7 | -0.6% | 40,800 |
2010/03/15 | 1,091 | 1,096 | 1,077 | 1,085 | -4 | -0.4% | 30,400 |
2010/03/12 | 1,092 | 1,093 | 1,081 | 1,089 | -3 | -0.3% | 30,200 |
2010/03/11 | 1,093 | 1,093 | 1,083 | 1,092 | +5 | +0.5% | 22,500 |
2010/03/10 | 1,088 | 1,094 | 1,082 | 1,087 | +5 | +0.5% | 40,900 |
2010/03/09 | 1,075 | 1,093 | 1,074 | 1,082 | +7 | +0.7% | 42,600 |
2010/03/08 | 1,064 | 1,076 | 1,060 | 1,075 | +25 | +2.4% | 35,800 |
2010/03/05 | 1,043 | 1,078 | 1,035 | 1,050 | +8 | +0.8% | 36,000 |
2010/03/04 | 1,040 | 1,053 | 1,038 | 1,042 | -11 | -1% | 41,200 |
2010/03/03 | 1,056 | 1,068 | 1,050 | 1,053 | -10 | -0.9% | 38,400 |
2010/03/02 | 1,074 | 1,074 | 1,051 | 1,063 | -1 | -0.1% | 29,800 |
2010/03/01 | 1,080 | 1,083 | 1,061 | 1,064 | -1 | -0.1% | 46,900 |
2010/02/26 | 1,091 | 1,091 | 1,061 | 1,065 | -25 | -2.3% | 66,800 |
2010/02/25 | 1,052 | 1,090 | 1,049 | 1,090 | +48 | +4.6% | 129,600 |
2010/02/24 | 1,027 | 1,043 | 1,020 | 1,042 | +20 | +2% | 51,700 |
2010/02/23 | 1,015 | 1,026 | 1,010 | 1,022 | +7 | +0.7% | 32,300 |
2010/02/22 | 1,012 | 1,019 | 1,004 | 1,015 | +7 | +0.7% | 44,900 |
2010/02/19 | 1,025 | 1,025 | 1,005 | 1,008 | -8 | -0.8% | 44,500 |
3551~
3600
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