ウインテスト（6721）の株価チャート
2005/01/04～2005/09/01
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 | 2/1, 株式分割 1→100 |
| 2005 |
| 09/01 | 3,240 | 3,240 | 3,180 | 3,180 | -1.24% | 6,200 | - | +0.54% | - | - |
| 08/31 | 3,290 | 3,290 | 3,210 | 3,220 | +0.31% | 2,500 | - | +1.58% | - | - |
| 08/30 | 3,230 | 3,230 | 3,210 | 3,210 | -1.23% | 800 | - | +1.1% | - | - |
| 08/29 | 3,250 | 3,300 | 3,230 | 3,250 | 0% | 4,000 | - | +2.2% | - | - |
| 08/26 | 3,200 | 3,250 | 3,190 | 3,250 | +1.88% | 2,700 | - | +2.04% | - | - |
| 08/25 | 3,210 | 3,210 | 3,190 | 3,190 | -0.62% | 1,400 | - | +0.03% | - | - |
| 08/24 | 3,250 | 3,250 | 3,190 | 3,210 | -0.93% | 2,200 | - | +0.47% | - | - |
| 08/23 | 3,160 | 3,260 | 3,160 | 3,240 | +1.57% | 3,200 | - | +1.25% | - | - |
| 08/22 | 3,160 | 3,190 | 3,130 | 3,190 | +2.57% | 4,400 | - | -0.53% | - | - |
| 08/19 | 3,140 | 3,140 | 3,100 | 3,110 | -0.96% | 1,900 | - | -3.24% | - | - |
| 08/18 | 3,160 | 3,160 | 3,110 | 3,140 | +0.32% | 2,200 | - | -2.64% | - | - |
| 08/17 | 3,060 | 3,140 | 3,060 | 3,130 | +0.97% | 3,000 | - | -3.19% | - | - |
| 08/16 | 3,090 | 3,120 | 3,060 | 3,100 | +0.32% | 1,100 | - | -4.5% | - | - |
| 08/15 | 3,090 | 3,110 | 3,070 | 3,090 | 0% | 1,200 | - | -5.24% | - | - |
| 08/12 | 3,110 | 3,110 | 3,050 | 3,090 | -0.64% | 3,700 | - | -5.65% | - | - |
| 08/11 | 3,100 | 3,120 | 3,080 | 3,110 | +1.3% | 1,900 | - | -5.47% | - | - |
| 08/10 | 3,070 | 3,130 | 3,060 | 3,070 | 0% | 3,900 | - | -7.19% | - | - |
| 08/09 | 3,030 | 3,070 | 3,000 | 3,070 | 0% | 4,500 | - | -7.72% | - | - |
| 08/08 | 3,080 | 3,080 | 3,030 | 3,070 | -2.23% | 1,000 | - | -8.28% | - | - |
| 08/05 | 3,070 | 3,160 | 3,070 | 3,140 | +1.95% | 3,900 | - | -6.71% | - | - |
| 08/04 | 3,120 | 3,150 | 3,070 | 3,080 | -2.22% | 3,500 | - | -8.88% | - | - |
| 08/03 | 3,160 | 3,200 | 3,100 | 3,150 | -0.32% | 6,900 | - | -7.22% | - | - |
| 08/02 | 3,260 | 3,260 | 3,130 | 3,160 | -3.66% | 6,200 | - | -7.28% | - | - |
| 08/01 | 3,340 | 3,340 | 3,280 | 3,280 | -2.09% | 4,200 | - | -4.09% | - | - |
| 07/29 | 3,310 | 3,350 | 3,300 | 3,350 | +0.3% | 6,400 | - | -2.3% | - | - |
| 07/28 | 3,360 | 3,360 | 3,310 | 3,340 | -0.3% | 5,100 | - | -2.74% | - | - |
| 07/27 | 3,340 | 3,350 | 3,320 | 3,350 | 0% | 2,900 | - | -2.5% | - | - |
| 07/26 | 3,340 | 3,360 | 3,340 | 3,350 | -0.59% | 2,800 | - | -2.53% | - | - |
| 07/25 | 3,330 | 3,370 | 3,320 | 3,370 | +0.9% | 2,400 | - | -1.92% | - | - |
| 07/22 | 3,350 | 3,350 | 3,320 | 3,340 | 0% | 3,000 | - | -2.74% | - | - |
| 07/21 | 3,360 | 3,360 | 3,340 | 3,340 | -0.3% | 1,000 | - | -2.74% | - | - |
| 07/20 | 3,410 | 3,410 | 3,310 | 3,350 | -1.76% | 2,200 | - | -2.45% | - | - |
| 07/19 | 3,360 | 3,410 | 3,330 | 3,410 | +1.49% | 5,200 | - | -0.64% | - | - |
| 07/15 | 3,360 | 3,390 | 3,360 | 3,360 | -0.59% | 3,000 | - | -2.07% | - | - |
| 07/14 | 3,340 | 3,400 | 3,340 | 3,380 | +1.2% | 4,700 | - | -1.57% | - | - |
| 07/13 | 3,370 | 3,380 | 3,310 | 3,340 | -3.75% | 12,900 | - | -2.79% | - | - |
| 07/12 | 3,460 | 3,470 | 3,450 | 3,470 | +0.29% | 2,200 | - | +0.75% | - | - |
| 07/11 | 3,470 | 3,470 | 3,420 | 3,460 | +0.29% | 3,800 | - | +0.55% | - | - |
| 07/08 | 3,430 | 3,470 | 3,420 | 3,450 | -0.29% | 4,600 | - | +0.41% | - | - |
| 07/07 | 3,530 | 3,530 | 3,430 | 3,460 | -2.54% | 4,100 | - | +0.87% | - | - |
| 07/06 | 3,560 | 3,580 | 3,500 | 3,550 | -0.28% | 2,900 | - | +3.62% | - | - |
| 07/05 | 3,580 | 3,730 | 3,560 | 3,560 | 0% | 8,600 | - | +4.18% | - | - |
| 07/04 | 3,540 | 3,560 | 3,530 | 3,560 | +0.56% | 5,100 | - | +4.4% | - | - |
| 07/01 | 3,500 | 3,540 | 3,480 | 3,540 | +1.14% | 4,100 | - | +4.06% | - | - |
| 06/30 | 3,470 | 3,500 | 3,460 | 3,500 | +1.16% | 3,200 | - | +3.06% | - | - |
| 06/29 | 3,440 | 3,480 | 3,430 | 3,460 | 0% | 4,200 | - | +2.22% | - | - |
| 06/28 | 3,420 | 3,460 | 3,420 | 3,460 | -0.57% | 2,400 | - | +2.37% | - | - |
| 06/27 | 3,540 | 3,550 | 3,480 | 3,480 | -0.57% | 3,400 | - | +3.14% | - | - |
| 06/24 | 3,450 | 3,500 | 3,410 | 3,500 | +0.57% | 2,700 | - | +3.73% | - | - |
| 06/23 | 3,400 | 3,480 | 3,400 | 3,480 | +2.65% | 3,300 | - | +3.2% | - | - |
| 06/22 | 3,380 | 3,440 | 3,360 | 3,390 | +0.89% | 1,600 | - | +0.62% | - | - |
| 06/21 | 3,370 | 3,370 | 3,340 | 3,360 | +0.9% | 2,900 | - | -0.21% | - | - |
| 06/20 | 3,350 | 3,360 | 3,330 | 3,330 | 0% | 2,900 | - | -1.04% | - | - |
| 06/17 | 3,350 | 3,370 | 3,320 | 3,330 | 0% | 1,900 | - | -1.19% | - | - |
| 06/16 | 3,330 | 3,350 | 3,310 | 3,330 | 0% | 2,000 | - | -1.48% | - | - |
| 06/15 | 3,330 | 3,340 | 3,320 | 3,330 | +0.3% | 1,100 | - | -1.77% | - | - |
| 06/14 | 3,410 | 3,410 | 3,320 | 3,320 | -1.78% | 4,300 | - | -2.41% | - | - |
| 06/13 | 3,420 | 3,420 | 3,350 | 3,380 | -1.46% | 3,300 | - | -1.14% | - | - |
| 06/10 | 3,320 | 3,430 | 3,300 | 3,430 | +0.29% | 7,300 | - | 0% | - | - |
| 06/09 | 3,540 | 3,540 | 3,410 | 3,420 | -3.66% | 2,000 | - | -0.41% | - | - |
| 06/08 | 3,420 | 3,600 | 3,420 | 3,550 | +4.41% | 8,700 | - | +3.32% | - | - |
| 06/07 | 3,350 | 3,400 | 3,350 | 3,400 | +2.1% | 3,000 | - | -0.93% | - | - |
| 06/06 | 3,330 | 3,360 | 3,320 | 3,330 | +0.6% | 2,600 | - | -3.11% | - | - |
| 06/03 | 3,340 | 3,350 | 3,280 | 3,310 | -0.9% | 3,300 | - | -3.83% | - | - |
| 06/02 | 3,350 | 3,350 | 3,340 | 3,340 | +0.3% | 1,700 | - | -3.19% | - | - |
| 06/01 | 3,400 | 3,420 | 3,330 | 3,330 | -1.48% | 2,500 | - | -3.65% | - | - |
| 05/31 | 3,390 | 3,390 | 3,340 | 3,380 | 0% | 1,200 | - | -2.34% | - | - |
| 05/30 | 3,380 | 3,430 | 3,380 | 3,380 | 0% | 1,200 | - | -2.45% | - | - |
| 05/27 | 3,260 | 3,380 | 3,260 | 3,380 | +4.64% | 1,800 | - | -2.51% | - | - |
| 05/26 | 3,270 | 3,310 | 3,230 | 3,230 | -2.71% | 1,400 | - | -6.81% | - | - |
| 05/25 | 3,330 | 3,340 | 3,250 | 3,320 | 0% | 2,300 | - | -4.52% | - | - |
| 05/24 | 3,470 | 3,470 | 3,300 | 3,320 | -4.87% | 5,600 | - | -4.76% | - | - |
| 05/23 | 3,530 | 3,530 | 3,460 | 3,490 | +1.45% | 2,300 | - | -0.26% | - | - |
| 05/20 | 3,440 | 3,440 | 3,420 | 3,440 | +1.18% | 1,200 | - | -1.97% | - | - |
| 05/19 | 3,360 | 3,410 | 3,310 | 3,400 | +1.8% | 2,700 | - | -3.49% | - | - |
| 05/18 | 3,350 | 3,400 | 3,240 | 3,340 | +0.91% | 7,000 | - | -5.36% | - | - |
| 05/17 | 3,500 | 3,550 | 3,310 | 3,310 | -4.06% | 7,600 | - | -6.47% | - | - |
| 05/16 | 3,580 | 3,580 | 3,450 | 3,450 | -3.63% | 5,700 | - | -2.79% | - | - |
| 05/13 | 3,570 | 3,580 | 3,480 | 3,580 | 0% | 5,000 | - | +0.79% | - | - |
| 05/12 | 3,680 | 3,680 | 3,580 | 3,580 | -1.65% | 5,800 | - | +1.04% | - | - |
| 05/11 | 3,620 | 3,690 | 3,580 | 3,640 | -2.93% | 10,100 | - | +2.91% | - | - |
| 05/10 | 3,650 | 4,060 | 3,650 | 3,750 | +2.74% | 34,900 | - | +6.41% | - | - |
| 05/09 | 3,600 | 3,650 | 3,600 | 3,650 | +3.69% | 5,400 | - | +4.11% | - | - |
| 05/06 | 3,530 | 3,590 | 3,490 | 3,520 | +1.15% | 3,200 | - | +0.66% | - | - |
| 05/02 | 3,530 | 3,530 | 3,480 | 3,480 | +0.58% | 1,000 | - | -0.37% | - | - |
| 04/28 | 3,530 | 3,530 | 3,460 | 3,460 | -1.7% | 1,900 | - | -0.92% | - | - |
| 04/27 | 3,560 | 3,560 | 3,450 | 3,520 | +1.73% | 1,800 | - | +0.69% | - | - |
| 04/26 | 3,480 | 3,530 | 3,460 | 3,460 | -1.14% | 2,800 | - | -0.97% | - | - |
| 04/25 | 3,430 | 3,500 | 3,430 | 3,500 | 0% | 800 | - | +0.34% | - | - |
| 04/22 | 3,540 | 3,550 | 3,490 | 3,500 | +1.74% | 3,100 | - | +0.55% | - | - |
| 04/21 | 3,440 | 3,470 | 3,400 | 3,440 | -1.43% | 2,100 | - | -0.89% | - | - |
| 04/20 | 3,430 | 3,490 | 3,410 | 3,490 | +1.75% | 2,400 | - | +0.81% | - | - |
| 04/19 | 3,330 | 3,430 | 3,330 | 3,430 | +2.08% | 2,100 | - | -0.72% | - | - |
| 04/18 | 3,440 | 3,440 | 3,360 | 3,360 | -3.72% | 3,700 | - | -2.75% | - | - |
| 04/15 | 3,500 | 3,540 | 3,490 | 3,490 | -1.41% | 3,900 | - | +0.93% | - | - |
| 04/14 | 3,590 | 3,590 | 3,510 | 3,540 | -3.01% | 4,500 | - | +2.43% | - | - |
| 04/13 | 3,700 | 3,700 | 3,550 | 3,650 | -2.41% | 8,400 | - | +5.71% | - | - |
| 04/12 | 3,820 | 3,930 | 3,610 | 3,740 | -1.58% | 12,200 | - | +8.53% | - | - |
| 04/11 | 3,600 | 3,840 | 3,560 | 3,800 | +7.34% | 24,400 | - | +10.56% | - | - |
| 04/08 | 3,600 | 3,600 | 3,540 | 3,540 | -1.67% | 4,300 | - | +3.33% | - | - |
| 04/07 | 3,600 | 3,600 | 3,500 | 3,600 | +1.41% | 3,600 | - | +4.96% | - | - |
| 04/06 | 3,600 | 3,650 | 3,550 | 3,550 | +0.85% | 12,100 | - | +2.84% | - | - |
| 04/05 | 3,440 | 3,520 | 3,390 | 3,520 | +4.76% | 4,800 | - | +1.32% | - | - |
| 04/04 | 3,420 | 3,440 | 3,360 | 3,360 | -2.33% | 1,900 | - | -3.89% | - | - |
| 04/01 | 3,350 | 3,480 | 3,350 | 3,440 | +4.24% | 2,200 | - | -2.38% | - | - |
| 03/31 | 3,220 | 3,350 | 3,220 | 3,300 | 0% | 3,800 | - | -7.09% | - | - |
| 03/30 | 3,430 | 3,430 | 3,300 | 3,300 | -3.79% | 3,500 | - | -7.9% | - | - |
| 03/29 | 3,420 | 3,480 | 3,400 | 3,430 | +0.29% | 4,000 | - | -5.09% | - | - |
| 03/28 | 3,380 | 3,470 | 3,380 | 3,420 | -0.87% | 1,500 | - | -6.04% | - | - |
| 03/25 | 3,600 | 3,640 | 3,350 | 3,450 | -3.63% | 6,900 | - | -5.79% | - | - |
| 03/24 | 3,530 | 3,600 | 3,500 | 3,580 | +3.77% | 11,100 | - | -2.8% | - | - |
| 03/23 | 3,400 | 3,470 | 3,380 | 3,450 | +3.6% | 5,400 | - | -6.83% | - | - |
| 03/22 | 3,450 | 3,460 | 3,320 | 3,330 | +0.3% | 5,800 | - | -10.68% | - | - |
| 03/18 | 3,300 | 3,330 | 3,250 | 3,320 | +2.15% | 3,300 | - | -11.75% | - | - |
| 03/17 | 3,210 | 3,290 | 3,180 | 3,250 | +0.93% | 5,700 | - | -14.34% | - | - |
| 03/16 | 3,300 | 3,300 | 3,210 | 3,220 | -2.72% | 7,800 | - | -15.93% | - | - |
| 03/15 | 3,410 | 3,450 | 3,310 | 3,310 | -3.22% | 5,000 | - | -14.56% | - | - |
| 03/14 | 3,430 | 3,450 | 3,420 | 3,420 | -0.58% | 4,200 | - | -12.76% | - | - |
| 03/11 | 3,410 | 3,440 | 3,410 | 3,440 | -0.29% | 2,100 | - | -13.11% | - | - |
| 03/10 | 3,420 | 3,470 | 3,420 | 3,450 | -0.29% | 2,300 | - | -13.99% | - | - |
| 03/09 | 3,470 | 3,480 | 3,410 | 3,460 | -0.29% | 3,200 | - | -15.01% | - | - |
| 03/08 | 3,530 | 3,530 | 3,440 | 3,470 | -1.42% | 5,300 | - | -15.67% | - | - |
| 03/07 | 3,550 | 3,580 | 3,510 | 3,520 | 0% | 11,600 | - | -15.18% | - | - |
| 03/04 | 3,440 | 3,560 | 3,410 | 3,520 | -3.3% | 63,600 | - | -15.65% | - | - |
| 03/03 | 3,640 | 3,640 | 3,640 | 3,640 | -12.08% | 4,800 | - | -13.33% | - | - |
| 03/02 | 4,180 | 4,180 | 4,130 | 4,140 | +0.98% | 2,100 | - | -1.94% | - | - |
| 03/01 | 4,130 | 4,140 | 4,060 | 4,100 | +0.24% | 4,200 | - | -2.87% | - | - |
| 02/28 | 4,100 | 4,120 | 4,080 | 4,090 | +0.99% | 3,300 | - | -3.1% | - | - |
| 02/25 | 4,130 | 4,130 | 4,030 | 4,050 | -1.94% | 3,700 | - | -3.91% | - | - |
| 02/24 | 4,130 | 4,160 | 4,110 | 4,130 | +0.98% | 3,000 | - | -1.95% | - | - |
| 02/23 | 4,020 | 4,090 | 4,020 | 4,090 | +0.74% | 2,100 | - | -2.87% | - | - |
| 02/22 | 4,190 | 4,190 | 4,060 | 4,060 | -0.73% | 3,900 | - | -3.56% | - | - |
| 02/21 | 4,030 | 4,090 | 4,000 | 4,090 | +2.76% | 4,900 | - | -2.92% | - | - |
| 02/18 | 3,990 | 4,050 | 3,970 | 3,980 | +0.25% | 4,500 | - | -5.46% | - | - |
| 02/17 | 4,000 | 4,010 | 3,950 | 3,970 | -2.46% | 9,200 | - | -5.68% | - | - |
| 02/16 | 4,080 | 4,090 | 4,010 | 4,070 | -0.49% | 4,000 | - | -3.46% | - | - |
| 02/15 | 4,130 | 4,170 | 4,010 | 4,090 | -2.15% | 6,000 | - | -3.15% | - | - |
| 02/14 | 4,200 | 4,250 | 4,180 | 4,180 | +1.46% | 7,300 | - | -1.09% | - | - |
| 02/10 | 4,140 | 4,140 | 4,060 | 4,120 | -0.72% | 7,300 | - | -2.55% | - | - |
| 02/09 | 4,310 | 4,310 | 4,100 | 4,150 | -3.94% | 14,500 | - | -1.98% | - | - |
| 02/08 | 4,460 | 4,550 | 4,260 | 4,320 | -3.14% | 11,900 | - | +2.42% | - | - |
| 02/07 | 4,410 | 4,530 | 4,400 | 4,460 | +1.59% | 8,500 | - | - | - | - |
| 02/04 | 4,630 | 4,630 | 4,360 | 4,390 | -7.19% | 20,100 | - | - | - | - |
| 02/03 | 4,900 | 4,900 | 4,580 | 4,730 | -4.44% | 31,700 | - | - | - | - |
| 02/02 | 4,610 | 4,950 | 4,600 | 4,950 | +8.55% | 52,500 | - | - | - | - |
| 02/01 | 4,440 | 4,650 | 4,370 | 4,560 | +5.07% | 45,100 | - | - | - | - |
| 01/31 | 4,120 | 4,400 | 4,120 | 4,340 | +5.6% | 11,700 | - | - | - | - |
| 01/28 | 4,190 | 4,190 | 4,100 | 4,110 | -1.91% | 5,300 | - | - | - | - |
| 01/27 | 4,300 | 4,300 | 4,160 | 4,190 | +0.24% | 13,100 | - | - | - | - |
| 01/26 | 4,160 | 4,400 | 4,150 | 4,180 | +1.46% | 26,200 | - | - | - | - |
| 01/25 | 4,100 | 4,160 | 4,060 | 4,120 | +0.49% | 11,700 | - | - | - | - |
| 01/24 | 3,950 | 4,100 | 3,900 | 4,100 | +3.8% | 6,500 | - | - | - | - |
| 01/21 | 3,940 | 4,040 | 3,900 | 3,950 | -0.5% | 4,000 | - | - | - | - |
| 01/20 | 4,030 | 4,080 | 3,950 | 3,970 | -3.17% | 8,000 | - | - | - | - |
| 01/19 | 4,100 | 4,170 | 4,070 | 4,100 | +0.74% | 6,800 | - | - | - | - |
| 01/18 | 4,140 | 4,240 | 4,000 | 4,070 | -1.45% | 10,800 | - | - | - | - |
| 01/17 | 4,030 | 4,190 | 4,030 | 4,130 | +2.48% | 6,800 | - | - | - | - |
| 01/14 | 3,850 | 4,130 | 3,850 | 4,030 | +2.28% | 10,800 | - | - | - | - |
| 01/13 | 4,100 | 4,100 | 3,930 | 3,940 | -5.06% | 11,600 | - | - | - | - |
| 01/12 | 4,250 | 4,250 | 4,150 | 4,150 | -2.35% | 11,200 | - | - | - | - |
| 01/11 | 4,160 | 4,250 | 4,030 | 4,250 | +2.41% | 14,600 | - | - | - | - |
| 01/07 | 4,230 | 4,300 | 4,120 | 4,150 | -2.35% | 15,600 | - | - | - | - |
| 01/06 | 4,350 | 4,380 | 4,120 | 4,250 | 0% | 27,800 | - | - | - | - |
| 01/05 | 3,800 | 4,260 | 3,730 | 4,250 | +13.03% | 58,000 | - | - | - | - |
| 01/04 | 3,480 | 3,800 | 3,470 | 3,760 | 0% | 15,900 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
