ウインテスト（6721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/02/28

2005/09/30～2006/02/28

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
02/28	3,030	3,100	2,810	3,000	-7.41%	20,600	-	-20.17%	-	-
02/27	3,100	3,390	3,100	3,240	+7.28%	33,200	-	-14.87%	-	-
02/24	2,880	3,020	2,780	3,020	+15.27%	38,900	-	-21.84%	-	-
02/23	2,450	2,620	2,410	2,620	+12.45%	47,100	-	-33.4%	-	-
02/22	2,120	2,360	2,080	2,330	+7.87%	61,100	-	-41.78%	-	-
02/21	2,160	2,160	2,160	2,160	-29.41%	27,200	-	-47.33%	-	-
02/17	3,270	3,290	2,980	3,060	-8.66%	16,400	-	-27.88%	-	-
02/16	3,300	3,400	3,270	3,350	-5.63%	6,800	-	-22.7%	-	-
02/15	3,610	3,640	3,500	3,550	-1.39%	6,700	-	-19.19%	-	-
02/14	3,440	3,680	3,090	3,600	+0.28%	24,700	-	-18.63%	-	-
02/13	4,040	4,040	3,560	3,590	-11.58%	19,400	-	-19.43%	-	-
02/10	4,160	4,160	3,950	4,060	-2.87%	12,900	-	-9.13%	-	-
02/09	4,310	4,450	4,170	4,180	-2.79%	9,800	-	-6.3%	-	-
02/08	4,490	4,610	4,150	4,300	0%	32,100	-	-3.28%	-	-
02/07	4,110	4,300	4,000	4,300	+4.12%	28,000	-	-2.74%	-	-
02/06	4,180	4,180	4,080	4,130	-1.2%	9,900	-	-5.99%	-	-
02/03	4,140	4,210	4,100	4,180	+0.72%	7,400	-	-4.22%	-	-
02/02	4,100	4,270	4,030	4,150	0%	22,000	-	-4.07%	-	-
02/01	4,290	4,290	4,070	4,150	-3.49%	20,800	-	-3.17%	-	-
01/31	4,510	4,510	4,150	4,300	-3.59%	15,200	-	+1.32%	-	-
01/30	4,750	4,750	4,420	4,460	-3.67%	17,200	-	+6.32%	-	-
01/27	4,770	4,820	4,600	4,630	+0.22%	15,500	-	+11.81%	-	-
01/26	4,600	4,700	4,550	4,620	+3.82%	15,800	-	+13.21%	-	-
01/25	4,620	4,620	4,400	4,450	-1.55%	16,800	-	+10.75%	-	-
01/24	4,380	4,650	4,300	4,520	+7.88%	33,800	-	+14.14%	-	-
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%	-	-

ウインテスト（6721）の株価チャート

2005/09/30～2006/02/28

株価推移

開示資料

決算

株式

チャート