ウインテスト（6721）の株価チャート
2005/08/24～2006/01/23
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 |
| 2006 |
| 01/23 | 4,290 | 4,500 | 4,190 | 4,190 | -10.66% | 27,000 | - | +7.46% | - | - |
| 01/20 | 5,140 | 5,180 | 4,500 | 4,690 | -2.09% | 30,700 | - | +21.82% | - | - |
| 01/19 | 4,110 | 4,810 | 4,110 | 4,790 | +11.14% | 80,800 | - | +26.72% | - | - |
| 01/18 | 4,370 | 4,460 | 4,310 | 4,310 | -10.4% | 49,000 | - | +16.14% | - | - |
| 01/17 | 5,100 | 5,600 | 4,700 | 4,810 | -15.61% | 108,200 | - | +31.38% | - | - |
| 01/16 | 5,460 | 6,140 | 5,350 | 5,700 | +6.94% | 172,300 | - | +58.73% | - | - |
| 01/13 | 5,130 | 5,330 | 5,060 | 5,330 | +10.35% | 159,500 | - | +52.9% | - | - |
| 01/12 | 4,430 | 4,830 | 4,420 | 4,830 | +11.55% | 75,800 | - | +42.18% | - | - |
| 01/11 | 4,370 | 4,430 | 4,240 | 4,330 | -1.37% | 52,000 | - | +30.11% | - | - |
| 01/10 | 4,390 | 4,390 | 4,340 | 4,390 | +12.85% | 61,300 | - | +33.8% | - | - |
| 01/06 | 3,920 | 3,940 | 3,670 | 3,890 | 0% | 37,100 | - | +20.43% | - | - |
| 01/05 | 3,850 | 3,950 | 3,810 | 3,890 | +2.1% | 43,800 | - | +21.6% | - | - |
| 01/04 | 3,820 | 3,840 | 3,750 | 3,810 | +3.81% | 27,200 | - | +20.19% | - | - |
| 2005 |
| 12/30 | 3,750 | 3,750 | 3,630 | 3,670 | +1.66% | 22,700 | - | +16.77% | - | - |
| 12/29 | 3,630 | 3,760 | 3,540 | 3,610 | +6.18% | 60,000 | - | +15.59% | - | - |
| 12/28 | 3,250 | 3,420 | 3,230 | 3,400 | +5.59% | 37,500 | - | +9.43% | - | - |
| 12/27 | 3,250 | 3,430 | 3,220 | 3,220 | +1.58% | 64,300 | - | +3.94% | - | - |
| 12/26 | 3,150 | 3,180 | 3,120 | 3,170 | +2.26% | 28,000 | - | +2.39% | - | - |
| 12/22 | 3,120 | 3,120 | 3,060 | 3,100 | +0.98% | 16,100 | - | +0.19% | - | - |
| 12/21 | 3,090 | 3,100 | 3,050 | 3,070 | -1.29% | 16,700 | - | -0.78% | - | - |
| 12/20 | 3,130 | 3,140 | 3,020 | 3,110 | -0.32% | 18,100 | - | +0.52% | - | - |
| 12/19 | 3,100 | 3,180 | 3,100 | 3,120 | +1.96% | 16,900 | - | +0.84% | - | - |
| 12/16 | 3,050 | 3,080 | 3,000 | 3,060 | +2.68% | 17,300 | - | -1.07% | - | - |
| 12/15 | 2,910 | 2,990 | 2,910 | 2,980 | -0.67% | 10,200 | - | -3.65% | - | - |
| 12/14 | 2,990 | 3,000 | 2,950 | 3,000 | +1.01% | 10,800 | - | -3.13% | - | - |
| 12/13 | 2,960 | 2,990 | 2,940 | 2,970 | +1.37% | 8,100 | - | -4.26% | - | - |
| 12/12 | 2,930 | 2,980 | 2,920 | 2,930 | -4.56% | 30,100 | - | -5.73% | - | - |
| 12/09 | 3,060 | 3,070 | 3,020 | 3,070 | 0% | 4,100 | - | -1.41% | - | - |
| 12/08 | 3,070 | 3,070 | 3,010 | 3,070 | +0.33% | 4,500 | - | -1.41% | - | - |
| 12/07 | 3,060 | 3,080 | 3,020 | 3,060 | -0.65% | 8,800 | - | -1.7% | - | - |
| 12/06 | 3,060 | 3,110 | 3,060 | 3,080 | -0.32% | 5,900 | - | -1.16% | - | - |
| 12/05 | 3,080 | 3,110 | 3,070 | 3,090 | -0.64% | 3,100 | - | -0.9% | - | - |
| 12/02 | 3,140 | 3,140 | 3,050 | 3,110 | -1.27% | 13,600 | - | -0.26% | - | - |
| 12/01 | 3,100 | 3,150 | 3,080 | 3,150 | +1.29% | 9,500 | - | +1.06% | - | - |
| 11/30 | 3,120 | 3,120 | 3,060 | 3,110 | -0.32% | 7,100 | - | -0.16% | - | - |
| 11/29 | 3,140 | 3,160 | 3,120 | 3,120 | -1.58% | 4,100 | - | +0.22% | - | - |
| 11/28 | 3,130 | 3,180 | 3,100 | 3,170 | +1.28% | 6,500 | - | +1.9% | - | - |
| 11/25 | 3,180 | 3,180 | 3,120 | 3,130 | -1.57% | 2,800 | - | +0.74% | - | - |
| 11/24 | 3,200 | 3,240 | 3,140 | 3,180 | -0.63% | 11,700 | - | +2.38% | - | - |
| 11/22 | 3,210 | 3,250 | 3,180 | 3,200 | +0.95% | 7,200 | - | +3.13% | - | - |
| 11/21 | 3,220 | 3,260 | 3,170 | 3,170 | -0.63% | 12,500 | - | +2.32% | - | - |
| 11/18 | 3,100 | 3,190 | 3,100 | 3,190 | +2.57% | 6,800 | - | +3.04% | - | - |
| 11/17 | 3,110 | 3,140 | 3,090 | 3,110 | +0.32% | 2,100 | - | +0.58% | - | - |
| 11/16 | 3,080 | 3,130 | 3,070 | 3,100 | +0.65% | 5,400 | - | +0.16% | - | - |
| 11/15 | 3,120 | 3,120 | 3,080 | 3,080 | -0.65% | 3,900 | - | -0.55% | - | - |
| 11/14 | 3,100 | 3,130 | 3,090 | 3,100 | 0% | 5,100 | - | -0.03% | - | - |
| 11/11 | 3,070 | 3,110 | 3,070 | 3,100 | +1.31% | 4,700 | - | -0.16% | - | - |
| 11/10 | 3,070 | 3,090 | 3,060 | 3,060 | -0.33% | 6,100 | - | -1.58% | - | - |
| 11/09 | 3,110 | 3,110 | 3,060 | 3,070 | -1.6% | 6,100 | - | -1.41% | - | - |
| 11/08 | 3,120 | 3,120 | 3,090 | 3,120 | 0% | 4,400 | - | 0% | - | - |
| 11/07 | 3,090 | 3,120 | 3,090 | 3,120 | +0.97% | 5,300 | - | -0.13% | - | - |
| 11/04 | 3,060 | 3,090 | 3,050 | 3,090 | +0.98% | 6,400 | - | -1.18% | - | - |
| 11/02 | 3,090 | 3,090 | 3,060 | 3,060 | +0.33% | 4,600 | - | -2.3% | - | - |
| 11/01 | 3,120 | 3,120 | 3,040 | 3,050 | -2.87% | 11,100 | - | -2.87% | - | - |
| 10/31 | 3,150 | 3,190 | 3,120 | 3,140 | +0.32% | 3,200 | - | -0.38% | - | - |
| 10/28 | 3,090 | 3,130 | 3,090 | 3,130 | +1.29% | 5,900 | - | -0.92% | - | - |
| 10/27 | 3,110 | 3,140 | 3,090 | 3,090 | 0% | 10,200 | - | -2.34% | - | - |
| 10/26 | 3,100 | 3,100 | 3,070 | 3,090 | 0% | 4,000 | - | -2.52% | - | - |
| 10/25 | 3,080 | 3,100 | 3,060 | 3,090 | +0.65% | 5,300 | - | -2.77% | - | - |
| 10/24 | 3,100 | 3,110 | 3,070 | 3,070 | 0% | 4,200 | - | -3.64% | - | - |
| 10/21 | 3,100 | 3,110 | 3,070 | 3,070 | 0% | 7,100 | - | -4% | - | - |
| 10/20 | 3,130 | 3,200 | 3,070 | 3,070 | -1.29% | 8,100 | - | -4.36% | - | - |
| 10/19 | 3,090 | 3,110 | 3,050 | 3,110 | +0.32% | 3,800 | - | -3.33% | - | - |
| 10/18 | 3,100 | 3,110 | 3,090 | 3,100 | +0.65% | 1,700 | - | -3.7% | - | - |
| 10/17 | 3,120 | 3,120 | 3,080 | 3,080 | -0.65% | 3,600 | - | -4.29% | - | - |
| 10/14 | 3,100 | 3,110 | 3,080 | 3,100 | -0.32% | 1,500 | - | -3.67% | - | - |
| 10/13 | 3,150 | 3,150 | 3,030 | 3,110 | -1.89% | 13,300 | - | -3.33% | - | - |
| 10/12 | 3,120 | 3,200 | 3,110 | 3,170 | +0.63% | 4,200 | - | -1.43% | - | - |
| 10/11 | 3,120 | 3,190 | 3,100 | 3,150 | -1.25% | 6,300 | - | -1.99% | - | - |
| 10/07 | 3,190 | 3,190 | 3,110 | 3,190 | 0% | 6,000 | - | -0.78% | - | - |
| 10/06 | 3,190 | 3,200 | 3,190 | 3,190 | -0.31% | 1,100 | - | -0.81% | - | - |
| 10/05 | 3,180 | 3,220 | 3,180 | 3,200 | +0.31% | 2,500 | - | -0.53% | - | - |
| 10/04 | 3,240 | 3,240 | 3,180 | 3,190 | -1.24% | 3,800 | - | -0.9% | - | - |
| 10/03 | 3,200 | 3,270 | 3,200 | 3,230 | +0.31% | 1,600 | - | +0.28% | - | - |
| 09/30 | 3,220 | 3,270 | 3,170 | 3,220 | +1.26% | 2,500 | - | 0% | - | - |
| 09/29 | 3,210 | 3,260 | 3,120 | 3,180 | -0.93% | 5,400 | - | -1.21% | - | - |
| 09/28 | 3,260 | 3,290 | 3,210 | 3,210 | -1.83% | 4,600 | - | -0.37% | - | - |
| 09/27 | 3,380 | 3,380 | 3,270 | 3,270 | -2.39% | 1,100 | - | +1.52% | - | - |
| 09/26 | 3,440 | 3,440 | 3,350 | 3,350 | +0.9% | 5,100 | - | +4.23% | - | - |
| 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% | - | - |
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。
