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 |
|---|---|---|---|---|---|---|---|
| 2008/06/13 | 1,226 | 1,229 | 1,197 | 1,211 | -11 | -0.9% | 115,800 |
| 2008/06/12 | 1,200 | 1,257 | 1,196 | 1,222 | -16 | -1.3% | 156,900 |
| 2008/06/11 | 1,260 | 1,260 | 1,232 | 1,238 | -15 | -1.2% | 82,700 |
| 2008/06/10 | 1,281 | 1,292 | 1,252 | 1,253 | -41 | -3.2% | 109,800 |
| 2008/06/09 | 1,281 | 1,307 | 1,271 | 1,294 | -26 | -2% | 121,700 |
| 2008/06/06 | 1,328 | 1,343 | 1,305 | 1,320 | ±0 | ±0% | 149,200 |
| 2008/06/05 | 1,285 | 1,320 | 1,280 | 1,320 | +30 | +2.3% | 142,200 |
| 2008/06/04 | 1,267 | 1,321 | 1,256 | 1,290 | +22 | +1.7% | 188,500 |
| 2008/06/03 | 1,234 | 1,270 | 1,233 | 1,268 | +20 | +1.6% | 146,100 |
| 2008/06/02 | 1,286 | 1,287 | 1,245 | 1,248 | -50 | -3.9% | 191,800 |
| 2008/05/30 | 1,326 | 1,341 | 1,287 | 1,298 | -20 | -1.5% | 143,200 |
| 2008/05/29 | 1,286 | 1,330 | 1,232 | 1,318 | +12 | +0.9% | 328,000 |
| 2008/05/28 | 1,360 | 1,388 | 1,304 | 1,306 | -54 | -4% | 174,900 |
| 2008/05/27 | 1,381 | 1,400 | 1,355 | 1,360 | -40 | -2.9% | 123,300 |
| 2008/05/26 | 1,405 | 1,437 | 1,393 | 1,400 | -25 | -1.8% | 167,600 |
| 2008/05/23 | 1,400 | 1,429 | 1,384 | 1,425 | +27 | +1.9% | 213,900 |
| 2008/05/22 | 1,371 | 1,407 | 1,335 | 1,398 | +19 | +1.4% | 180,100 |
| 2008/05/21 | 1,371 | 1,391 | 1,362 | 1,379 | -29 | -2.1% | 179,700 |
| 2008/05/20 | 1,468 | 1,485 | 1,369 | 1,408 | +20 | +1.4% | 810,700 |
| 2008/05/19 | 1,367 | 1,396 | 1,352 | 1,388 | +33 | +2.4% | 172,100 |
| 2008/05/16 | 1,376 | 1,384 | 1,346 | 1,355 | -3 | -0.2% | 114,600 |
| 2008/05/15 | 1,393 | 1,398 | 1,352 | 1,358 | -15 | -1.1% | 138,700 |
| 2008/05/14 | 1,341 | 1,373 | 1,333 | 1,373 | +12 | +0.9% | 131,200 |
| 2008/05/13 | 1,420 | 1,420 | 1,355 | 1,361 | -32 | -2.3% | 232,800 |
| 2008/05/12 | 1,410 | 1,435 | 1,375 | 1,393 | +12 | +0.9% | 364,900 |
| 2008/05/09 | 1,327 | 1,390 | 1,320 | 1,381 | +74 | +5.7% | 332,100 |
| 2008/05/08 | 1,304 | 1,320 | 1,298 | 1,307 | +1 | +0.1% | 74,300 |
| 2008/05/07 | 1,331 | 1,331 | 1,290 | 1,306 | -5 | -0.4% | 118,500 |
| 2008/05/02 | 1,300 | 1,335 | 1,290 | 1,311 | +3 | +0.2% | 117,500 |
| 2008/05/01 | 1,320 | 1,360 | 1,298 | 1,308 | -26 | -1.9% | 175,000 |
| 2008/04/30 | 1,329 | 1,368 | 1,315 | 1,334 | -35 | -2.6% | 171,100 |
| 2008/04/28 | 1,400 | 1,430 | 1,338 | 1,369 | -14 | -1% | 372,500 |
| 2008/04/25 | 1,396 | 1,406 | 1,360 | 1,383 | +27 | +2% | 387,700 |
| 2008/04/24 | 1,260 | 1,388 | 1,260 | 1,356 | +88 | +6.9% | 526,000 |
| 2008/04/23 | 1,233 | 1,308 | 1,221 | 1,268 | +35 | +2.8% | 265,000 |
| 2008/04/22 | 1,229 | 1,262 | 1,225 | 1,233 | -35 | -2.8% | 177,800 |
| 2008/04/21 | 1,236 | 1,280 | 1,210 | 1,268 | +15 | +1.2% | 318,300 |
| 2008/04/18 | 1,320 | 1,320 | 1,221 | 1,253 | -70 | -5.3% | 591,500 |
| 2008/04/17 | 1,374 | 1,375 | 1,316 | 1,323 | -16 | -1.2% | 275,600 |
| 2008/04/16 | 1,362 | 1,380 | 1,305 | 1,339 | +17 | +1.3% | 445,700 |
| 2008/04/15 | 1,360 | 1,415 | 1,303 | 1,322 | -8 | -0.6% | 1,225,900 |
| 2008/04/14 | 1,253 | 1,335 | 1,250 | 1,330 | +90 | +7.3% | 1,467,700 |
| 2008/04/11 | 1,139 | 1,240 | 1,138 | 1,240 | +98 | +8.6% | 763,000 |
| 2008/04/10 | 1,123 | 1,205 | 1,096 | 1,142 | +39 | +3.5% | 777,000 |
| 2008/04/09 | 1,070 | 1,110 | 1,047 | 1,103 | +30 | +2.8% | 275,000 |
| 2008/04/08 | 1,069 | 1,077 | 1,057 | 1,073 | +9 | +0.8% | 123,500 |
| 2008/04/07 | 1,049 | 1,070 | 1,031 | 1,064 | +25 | +2.4% | 153,300 |
| 2008/04/04 | 1,049 | 1,088 | 1,035 | 1,039 | -3 | -0.3% | 225,200 |
| 2008/04/03 | 998 | 1,064 | 991 | 1,042 | +52 | +5.3% | 407,900 |
| 2008/04/02 | 1,020 | 1,025 | 990 | 990 | ±0 | ±0% | 138,600 |
4201～
4250
件表示中 / 6036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 | 445,500円 | +6.4% | +11.9% | 2.02% | 28.21倍 | 4.59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 |
| メドレー | 325,000円 | +35.8% | +5.4% | 0.00% | 33.78倍 | 5.18倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| プラスアルファ | 248,700円 | +22.2% | +33.3% | 1.17% | 24.73倍 | 9.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＪＢＣＣ ＨＤ | 137,800円 | +2.3% | +9.3% | 2.54% | 17.91倍 | 3.56倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東北新社 | 67,700円 | -0.4% | -25.2% | 4.00% | 26.64倍 | 1.10倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
