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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 1,551 | 1,626 | 1,551 | 1,626 | +89 | +5.8% | 381,700 |
| 2009/07/06 | 1,540 | 1,547 | 1,526 | 1,537 | +24 | +1.6% | 131,200 |
| 2009/07/03 | 1,509 | 1,549 | 1,507 | 1,513 | -26 | -1.7% | 187,800 |
| 2009/07/02 | 1,494 | 1,554 | 1,487 | 1,539 | +44 | +2.9% | 247,400 |
| 2009/07/01 | 1,451 | 1,520 | 1,451 | 1,495 | +25 | +1.7% | 392,100 |
| 2009/06/30 | 1,450 | 1,530 | 1,435 | 1,470 | +114 | +8.4% | 878,200 |
| 2009/06/29 | 1,349 | 1,370 | 1,344 | 1,356 | +10 | +0.7% | 154,100 |
| 2009/06/26 | 1,311 | 1,352 | 1,310 | 1,346 | +38 | +2.9% | 113,000 |
| 2009/06/25 | 1,285 | 1,317 | 1,285 | 1,308 | +17 | +1.3% | 47,100 |
| 2009/06/24 | 1,333 | 1,343 | 1,278 | 1,291 | -49 | -3.7% | 127,700 |
| 2009/06/23 | 1,330 | 1,341 | 1,315 | 1,340 | -5 | -0.4% | 78,200 |
| 2009/06/22 | 1,325 | 1,356 | 1,310 | 1,345 | +22 | +1.7% | 92,100 |
| 2009/06/19 | 1,324 | 1,330 | 1,291 | 1,323 | -1 | -0.1% | 77,900 |
| 2009/06/18 | 1,339 | 1,339 | 1,310 | 1,324 | -16 | -1.2% | 92,900 |
| 2009/06/17 | 1,282 | 1,340 | 1,260 | 1,340 | +98 | +7.9% | 257,900 |
| 2009/06/16 | 1,251 | 1,263 | 1,241 | 1,242 | -16 | -1.3% | 36,100 |
| 2009/06/15 | 1,256 | 1,263 | 1,243 | 1,258 | +16 | +1.3% | 33,900 |
| 2009/06/12 | 1,275 | 1,275 | 1,221 | 1,242 | -20 | -1.6% | 100,600 |
| 2009/06/11 | 1,239 | 1,263 | 1,230 | 1,262 | +33 | +2.7% | 55,400 |
| 2009/06/10 | 1,233 | 1,234 | 1,223 | 1,229 | +3 | +0.2% | 36,400 |
| 2009/06/09 | 1,237 | 1,239 | 1,220 | 1,226 | -5 | -0.4% | 50,900 |
| 2009/06/08 | 1,249 | 1,250 | 1,227 | 1,231 | -9 | -0.7% | 47,800 |
| 2009/06/05 | 1,256 | 1,258 | 1,235 | 1,240 | -11 | -0.9% | 29,500 |
| 2009/06/04 | 1,225 | 1,251 | 1,222 | 1,251 | +30 | +2.5% | 63,000 |
| 2009/06/03 | 1,224 | 1,230 | 1,214 | 1,221 | -11 | -0.9% | 61,300 |
| 2009/06/02 | 1,255 | 1,263 | 1,226 | 1,232 | -13 | -1% | 89,600 |
| 2009/06/01 | 1,230 | 1,249 | 1,225 | 1,245 | +16 | +1.3% | 66,700 |
| 2009/05/29 | 1,256 | 1,268 | 1,221 | 1,229 | -37 | -2.9% | 130,500 |
| 2009/05/28 | 1,309 | 1,309 | 1,264 | 1,266 | -35 | -2.7% | 98,000 |
| 2009/05/27 | 1,310 | 1,320 | 1,295 | 1,301 | +6 | +0.5% | 100,200 |
| 2009/05/26 | 1,255 | 1,299 | 1,252 | 1,295 | +35 | +2.8% | 74,400 |
| 2009/05/25 | 1,262 | 1,275 | 1,260 | 1,260 | -6 | -0.5% | 64,900 |
| 2009/05/22 | 1,270 | 1,274 | 1,258 | 1,266 | -8 | -0.6% | 55,300 |
| 2009/05/21 | 1,263 | 1,274 | 1,260 | 1,274 | +7 | +0.6% | 41,100 |
| 2009/05/20 | 1,279 | 1,282 | 1,257 | 1,267 | -7 | -0.5% | 68,200 |
| 2009/05/19 | 1,300 | 1,300 | 1,268 | 1,274 | -9 | -0.7% | 52,100 |
| 2009/05/18 | 1,305 | 1,305 | 1,280 | 1,283 | -5 | -0.4% | 82,100 |
| 2009/05/15 | 1,280 | 1,288 | 1,271 | 1,288 | +28 | +2.2% | 87,900 |
| 2009/05/14 | 1,255 | 1,271 | 1,240 | 1,260 | -10 | -0.8% | 111,900 |
| 2009/05/13 | 1,262 | 1,275 | 1,252 | 1,270 | +10 | +0.8% | 58,600 |
| 2009/05/12 | 1,278 | 1,290 | 1,255 | 1,260 | -18 | -1.4% | 58,600 |
| 2009/05/11 | 1,251 | 1,285 | 1,251 | 1,278 | +16 | +1.3% | 66,100 |
| 2009/05/08 | 1,290 | 1,300 | 1,251 | 1,262 | -23 | -1.8% | 95,300 |
| 2009/05/07 | 1,318 | 1,330 | 1,282 | 1,285 | -13 | -1% | 47,900 |
| 2009/05/01 | 1,309 | 1,327 | 1,292 | 1,298 | -31 | -2.3% | 65,700 |
| 2009/04/30 | 1,290 | 1,344 | 1,290 | 1,329 | +40 | +3.1% | 126,600 |
| 2009/04/28 | 1,350 | 1,350 | 1,289 | 1,289 | -45 | -3.4% | 52,600 |
| 2009/04/27 | 1,300 | 1,368 | 1,295 | 1,334 | +45 | +3.5% | 103,700 |
| 2009/04/24 | 1,330 | 1,337 | 1,282 | 1,289 | -28 | -2.1% | 55,300 |
| 2009/04/23 | 1,283 | 1,337 | 1,282 | 1,317 | +25 | +1.9% | 102,000 |
3751～
3800
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
