ウインテスト（6721）の株価チャート
2005/04/28～2005/09/22
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 |
| 09/22 | 3,210 | 3,320 | 3,210 | 3,320 | +2.15% | 5,100 | - | +3.56% | - | - |
| 09/21 | 3,210 | 3,250 | 3,210 | 3,250 | 0% | 4,000 | - | +1.63% | - | - |
| 09/20 | 3,320 | 3,320 | 3,220 | 3,250 | -0.61% | 3,800 | - | +1.82% | - | - |
| 09/16 | 3,260 | 3,280 | 3,240 | 3,270 | -0.61% | 5,800 | - | +2.64% | - | - |
| 09/15 | 3,350 | 3,350 | 3,270 | 3,290 | -2.37% | 8,600 | - | +3.49% | - | - |
| 09/14 | 3,450 | 3,470 | 3,340 | 3,370 | -0.59% | 14,400 | - | +6.24% | - | - |
| 09/13 | 3,320 | 3,670 | 3,320 | 3,390 | +4.95% | 53,500 | - | +7.28% | - | - |
| 09/12 | 3,200 | 3,300 | 3,200 | 3,230 | +2.22% | 8,300 | - | +2.64% | - | - |
| 09/09 | 3,090 | 3,160 | 3,090 | 3,160 | +2.27% | 3,800 | - | +0.64% | - | - |
| 09/08 | 3,110 | 3,110 | 3,030 | 3,090 | +0.98% | 8,400 | - | -1.59% | - | - |
| 09/07 | 3,090 | 3,110 | 3,060 | 3,060 | -0.65% | 5,100 | - | -2.52% | - | - |
| 09/06 | 3,080 | 3,110 | 3,050 | 3,080 | 0% | 4,100 | - | -2% | - | - |
| 09/05 | 3,120 | 3,120 | 3,050 | 3,080 | -1.28% | 2,100 | - | -2.1% | - | - |
| 09/02 | 3,170 | 3,170 | 3,100 | 3,120 | -1.89% | 6,700 | - | -1.08% | - | - |
| 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% | - | - |
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。
