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 |
---|---|---|---|---|---|---|---|
2009/05/18 | 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 |
2009/04/22 | 1,290 | 1,299 | 1,268 | 1,292 | +8 | +0.6% | 85,700 |
2009/04/21 | 1,232 | 1,285 | 1,221 | 1,284 | +13 | +1% | 111,800 |
2009/04/20 | 1,230 | 1,272 | 1,211 | 1,271 | +76 | +6.4% | 123,300 |
2009/04/17 | 1,180 | 1,196 | 1,175 | 1,195 | +29 | +2.5% | 70,100 |
2009/04/16 | 1,160 | 1,178 | 1,157 | 1,166 | +9 | +0.8% | 27,700 |
2009/04/15 | 1,157 | 1,167 | 1,141 | 1,157 | +5 | +0.4% | 33,400 |
2009/04/14 | 1,176 | 1,180 | 1,145 | 1,152 | -24 | -2% | 58,800 |
2009/04/13 | 1,206 | 1,215 | 1,176 | 1,176 | -23 | -1.9% | 50,100 |
2009/04/10 | 1,172 | 1,205 | 1,172 | 1,199 | +31 | +2.7% | 46,200 |
2009/04/09 | 1,178 | 1,178 | 1,161 | 1,168 | ±0 | ±0% | 39,400 |
2009/04/08 | 1,165 | 1,168 | 1,158 | 1,168 | ±0 | ±0% | 25,500 |
2009/04/07 | 1,153 | 1,175 | 1,153 | 1,168 | +14 | +1.2% | 51,000 |
2009/04/06 | 1,170 | 1,195 | 1,152 | 1,154 | -36 | -3% | 58,800 |
2009/04/03 | 1,230 | 1,234 | 1,180 | 1,190 | -32 | -2.6% | 89,800 |
2009/04/02 | 1,230 | 1,237 | 1,221 | 1,222 | +5 | +0.4% | 65,200 |
2009/04/01 | 1,232 | 1,232 | 1,212 | 1,217 | +7 | +0.6% | 78,800 |
2009/03/31 | 1,210 | 1,234 | 1,201 | 1,210 | -16 | -1.3% | 123,500 |
2009/03/30 | 1,250 | 1,265 | 1,222 | 1,226 | +10 | +0.8% | 235,100 |
2009/03/27 | 1,170 | 1,228 | 1,167 | 1,216 | +60 | +5.2% | 133,600 |
2009/03/26 | 1,139 | 1,156 | 1,139 | 1,156 | +17 | +1.5% | 59,500 |
2009/03/25 | 1,140 | 1,140 | 1,120 | 1,139 | +19 | +1.7% | 43,200 |
2009/03/24 | 1,134 | 1,139 | 1,113 | 1,120 | +6 | +0.5% | 72,500 |
2009/03/23 | 1,095 | 1,116 | 1,095 | 1,114 | +21 | +1.9% | 67,700 |
2009/03/19 | 1,090 | 1,100 | 1,074 | 1,093 | +34 | +3.2% | 83,500 |
2009/03/18 | 1,062 | 1,082 | 1,041 | 1,059 | +3 | +0.3% | 68,500 |
2009/03/17 | 1,052 | 1,061 | 1,035 | 1,056 | +1 | +0.1% | 43,800 |
2009/03/16 | 1,042 | 1,060 | 1,038 | 1,055 | +33 | +3.2% | 52,700 |
2009/03/13 | 1,020 | 1,040 | 1,015 | 1,022 | +7 | +0.7% | 65,000 |
2009/03/12 | 1,035 | 1,044 | 1,011 | 1,015 | -18 | -1.7% | 62,600 |
2009/03/11 | 1,045 | 1,070 | 1,033 | 1,033 | +2 | +0.2% | 83,800 |
2009/03/10 | 1,045 | 1,050 | 1,021 | 1,031 | -34 | -3.2% | 56,400 |
2009/03/09 | 1,100 | 1,100 | 1,052 | 1,065 | -9 | -0.8% | 49,400 |
2009/03/06 | 1,085 | 1,110 | 1,063 | 1,074 | -28 | -2.5% | 60,800 |
2009/03/05 | 1,096 | 1,124 | 1,080 | 1,102 | +66 | +6.4% | 95,800 |
2009/03/04 | 1,069 | 1,069 | 1,028 | 1,036 | -13 | -1.2% | 48,000 |
2009/03/03 | 1,040 | 1,057 | 1,031 | 1,049 | -10 | -0.9% | 36,400 |
3801~
3850
件表示中 / 5860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 | 582,000円 | +5.7% | +13.7% | 2.41% | 23.85倍 | 3.27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 |
エイベックス | 152,800円 | -2.5% | +225.4% | 3.27% | 14.53倍 | 1.24倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非CD分野を強化。アニメ制作や音楽・映像配信も |
ラクスル | 117,300円 | +19.3% | +32.3% | 0.20% | 38.36倍 | 4.81倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
ブロドリーフ | 69,900円 | +15.7% | - | 0.29% | 499.29倍 | 2.75倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
AnyMind | 113,800円 | +46.8% | +234.4% | 0.00% | 42.99倍 | 4.49倍 |
|
マーケティングやEC、広告収益化の支援ツール展開。東南アジアなど海外売上比率5割超 |
市場注目の銘柄
チャート関連のコラム