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 |
|---|---|---|---|---|---|---|---|
| 2009/09/16 | 1,597 | 1,625 | 1,560 | 1,587 | +2 | +0.1% | 79,200 |
| 2009/09/15 | 1,605 | 1,610 | 1,557 | 1,585 | -11 | -0.7% | 59,700 |
| 2009/09/14 | 1,608 | 1,627 | 1,592 | 1,596 | -32 | -2% | 94,600 |
| 2009/09/11 | 1,642 | 1,645 | 1,617 | 1,628 | -11 | -0.7% | 74,900 |
| 2009/09/10 | 1,633 | 1,646 | 1,625 | 1,639 | +19 | +1.2% | 41,100 |
| 2009/09/09 | 1,641 | 1,642 | 1,613 | 1,620 | -28 | -1.7% | 66,900 |
| 2009/09/08 | 1,645 | 1,669 | 1,630 | 1,648 | ±0 | ±0% | 63,600 |
| 2009/09/07 | 1,630 | 1,651 | 1,623 | 1,648 | +26 | +1.6% | 53,500 |
| 2009/09/04 | 1,615 | 1,647 | 1,590 | 1,622 | +6 | +0.4% | 100,900 |
| 2009/09/03 | 1,639 | 1,640 | 1,610 | 1,616 | -50 | -3% | 151,100 |
| 2009/09/02 | 1,680 | 1,687 | 1,660 | 1,666 | -38 | -2.2% | 85,000 |
| 2009/09/01 | 1,691 | 1,710 | 1,690 | 1,704 | -8 | -0.5% | 39,700 |
| 2009/08/31 | 1,716 | 1,738 | 1,687 | 1,712 | ±0 | ±0% | 86,700 |
| 2009/08/28 | 1,725 | 1,740 | 1,697 | 1,712 | -13 | -0.8% | 80,800 |
| 2009/08/27 | 1,749 | 1,763 | 1,715 | 1,725 | -35 | -2% | 127,800 |
| 2009/08/26 | 1,748 | 1,780 | 1,735 | 1,760 | +17 | +1% | 130,800 |
| 2009/08/25 | 1,750 | 1,750 | 1,720 | 1,743 | +3 | +0.2% | 80,800 |
| 2009/08/24 | 1,710 | 1,749 | 1,710 | 1,740 | +20 | +1.2% | 108,800 |
| 2009/08/21 | 1,750 | 1,760 | 1,700 | 1,720 | -20 | -1.1% | 103,100 |
| 2009/08/20 | 1,729 | 1,750 | 1,702 | 1,740 | +2 | +0.1% | 132,700 |
| 2009/08/19 | 1,768 | 1,780 | 1,725 | 1,738 | -60 | -3.3% | 223,000 |
| 2009/08/18 | 1,692 | 1,798 | 1,686 | 1,798 | +101 | +6% | 326,900 |
| 2009/08/17 | 1,715 | 1,715 | 1,685 | 1,697 | -18 | -1% | 84,200 |
| 2009/08/14 | 1,715 | 1,725 | 1,701 | 1,715 | -11 | -0.6% | 91,300 |
| 2009/08/13 | 1,761 | 1,765 | 1,715 | 1,726 | -22 | -1.3% | 110,000 |
| 2009/08/12 | 1,753 | 1,757 | 1,703 | 1,748 | -5 | -0.3% | 185,300 |
| 2009/08/11 | 1,720 | 1,772 | 1,714 | 1,753 | +60 | +3.5% | 425,600 |
| 2009/08/10 | 1,645 | 1,705 | 1,630 | 1,693 | +77 | +4.8% | 320,100 |
| 2009/08/07 | 1,614 | 1,636 | 1,611 | 1,616 | -17 | -1% | 90,800 |
| 2009/08/06 | 1,642 | 1,670 | 1,624 | 1,633 | -15 | -0.9% | 120,400 |
| 2009/08/05 | 1,600 | 1,686 | 1,595 | 1,648 | +65 | +4.1% | 402,700 |
| 2009/08/04 | 1,600 | 1,620 | 1,573 | 1,583 | -7 | -0.4% | 93,900 |
| 2009/08/03 | 1,575 | 1,596 | 1,552 | 1,590 | +30 | +1.9% | 201,600 |
| 2009/07/31 | 1,590 | 1,590 | 1,542 | 1,560 | -30 | -1.9% | 189,200 |
| 2009/07/30 | 1,644 | 1,645 | 1,584 | 1,590 | -34 | -2.1% | 95,800 |
| 2009/07/29 | 1,601 | 1,627 | 1,596 | 1,624 | +6 | +0.4% | 97,100 |
| 2009/07/28 | 1,635 | 1,636 | 1,612 | 1,618 | -28 | -1.7% | 67,900 |
| 2009/07/27 | 1,669 | 1,680 | 1,645 | 1,646 | +7 | +0.4% | 130,800 |
| 2009/07/24 | 1,629 | 1,645 | 1,611 | 1,639 | +29 | +1.8% | 136,000 |
| 2009/07/23 | 1,575 | 1,630 | 1,575 | 1,610 | +11 | +0.7% | 126,500 |
| 2009/07/22 | 1,571 | 1,632 | 1,567 | 1,599 | +37 | +2.4% | 207,300 |
| 2009/07/21 | 1,520 | 1,564 | 1,519 | 1,562 | +52 | +3.4% | 100,000 |
| 2009/07/17 | 1,465 | 1,510 | 1,462 | 1,510 | +40 | +2.7% | 60,900 |
| 2009/07/16 | 1,510 | 1,519 | 1,465 | 1,470 | -21 | -1.4% | 67,000 |
| 2009/07/15 | 1,490 | 1,504 | 1,464 | 1,491 | +1 | +0.1% | 54,800 |
| 2009/07/14 | 1,501 | 1,510 | 1,480 | 1,490 | +20 | +1.4% | 62,600 |
| 2009/07/13 | 1,546 | 1,594 | 1,455 | 1,470 | -106 | -6.7% | 147,300 |
| 2009/07/10 | 1,574 | 1,600 | 1,539 | 1,576 | +5 | +0.3% | 124,600 |
| 2009/07/09 | 1,525 | 1,593 | 1,472 | 1,571 | -21 | -1.3% | 328,200 |
| 2009/07/08 | 1,620 | 1,620 | 1,582 | 1,592 | -34 | -2.1% | 127,800 |
3701～
3750
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
