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

2006/05/29

2005/12/29～2006/05/29

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
05/29	2,190	2,190	2,080	2,080	-5.45%	3,000	-	-8.97%	-	-
05/26	2,220	2,280	2,160	2,200	0%	4,200	-	-4.72%	-	-
05/25	2,200	2,200	2,200	2,200	+2.33%	200	-	-5.54%	-	-
05/24	2,130	2,150	2,110	2,150	0%	3,300	-	-8.43%	-	-
05/23	2,220	2,220	2,120	2,150	-3.59%	3,800	-	-9.4%	-	-
05/22	2,200	2,260	2,200	2,230	+2.29%	1,000	-	-7.24%	-	-
05/19	2,110	2,200	2,110	2,180	-0.91%	3,500	-	-10.03%	-	-
05/18	2,090	2,200	2,090	2,200	+4.76%	3,900	-	-9.98%	-	-
05/17	2,100	2,150	2,050	2,100	-2.78%	3,800	-	-14.84%	-	-
05/16	2,250	2,250	2,120	2,160	-4%	4,500	-	-13.46%	-	-
05/15	2,200	2,250	2,190	2,250	-1.32%	3,600	-	-10.79%	-	-
05/12	2,240	2,290	2,240	2,280	-0.87%	3,200	-	-10.41%	-	-
05/11	2,360	2,450	2,240	2,300	-2.54%	9,400	-	-10.37%	-	-
05/10	2,350	2,400	2,350	2,360	-0.42%	2,100	-	-8.99%	-	-
05/09	2,400	2,400	2,360	2,370	-1.25%	2,700	-	-9.54%	-	-
05/08	2,390	2,430	2,350	2,400	+3.9%	5,800	-	-9.26%	-	-
05/02	2,320	2,330	2,280	2,310	0%	2,800	-	-12.9%	-	-
05/01	2,300	2,340	2,250	2,310	0%	6,000	-	-13.16%	-	-
04/28	2,370	2,390	2,310	2,310	-1.28%	5,100	-	-13.42%	-	-
04/27	2,460	2,460	2,340	2,340	-3.31%	3,000	-	-12.62%	-	-
04/26	2,420	2,450	2,400	2,420	-1.22%	3,400	-	-9.9%	-	-
04/25	2,390	2,500	2,370	2,450	+4.26%	6,800	-	-9.09%	-	-
04/24	2,460	2,460	2,350	2,350	-6%	7,800	-	-13%	-	-
04/21	2,520	2,600	2,500	2,500	-1.19%	6,400	-	-7.78%	-	-
04/20	2,660	2,660	2,500	2,530	-5.24%	7,800	-	-6.92%	-	-
04/19	2,670	2,730	2,660	2,670	-1.11%	4,700	-	-2.02%	-	-
04/18	2,650	2,720	2,650	2,700	+1.12%	4,400	-	-0.92%	-	-
04/17	2,800	2,800	2,660	2,670	-3.96%	7,000	-	-2.05%	-	-
04/14	2,890	2,900	2,770	2,780	-5.12%	15,600	-	+1.65%	-	-
04/13	2,750	2,970	2,750	2,930	+8.52%	68,300	-	+7.13%	-	-
04/12	2,720	2,720	2,670	2,700	-0.37%	2,500	-	-1.03%	-	-
04/11	2,750	2,780	2,680	2,710	-1.45%	3,400	-	-0.81%	-	-
04/10	2,810	2,810	2,630	2,750	-3.51%	15,800	-	+0.51%	-	-
04/07	2,820	2,920	2,770	2,850	+1.42%	10,200	-	+4.24%	-	-
04/06	2,820	2,850	2,800	2,810	-0.35%	3,300	-	+2.93%	-	-
04/05	2,820	2,930	2,810	2,820	0%	8,600	-	+3.26%	-	-
04/04	2,980	2,980	2,790	2,820	-4.73%	11,500	-	+2.99%	-	-
04/03	3,010	3,080	2,900	2,960	-2.63%	25,200	-	+7.44%	-	-
03/31	3,230	3,280	3,040	3,040	+1.67%	89,700	-	+10.22%	-	-
03/30	2,790	2,990	2,710	2,990	+15.44%	23,700	-	+9.08%	-	-
03/29	2,510	2,690	2,510	2,590	+3.6%	9,400	-	-4.57%	-	-
03/28	2,520	2,550	2,460	2,500	-0.4%	4,300	-	-7.3%	-	-
03/27	2,560	2,600	2,510	2,510	-2.33%	1,700	-	-7.72%	-	-
03/24	2,650	2,650	2,530	2,570	+1.18%	3,900	-	-6.65%	-	-
03/23	2,650	2,650	2,530	2,540	-3.42%	2,800	-	-9.03%	-	-
03/22	2,600	2,630	2,500	2,630	+1.15%	7,400	-	-7.23%	-	-
03/20	2,620	2,680	2,580	2,600	-0.38%	7,100	-	-9.5%	-	-
03/17	2,650	2,680	2,600	2,610	-2.25%	5,600	-	-10.98%	-	-
03/16	2,740	2,750	2,650	2,670	-1.48%	7,000	-	-10.82%	-	-
03/15	2,690	2,770	2,680	2,710	+1.5%	6,400	-	-11.44%	-	-
03/14	2,730	2,770	2,640	2,670	-1.84%	19,900	-	-14.51%	-	-
03/13	2,690	2,740	2,650	2,720	-5.88%	22,000	-	-14.52%	-	-
03/10	2,810	2,890	2,810	2,890	+3.58%	2,300	-	-10.8%	-	-
03/09	2,750	2,850	2,710	2,790	+1.82%	3,000	-	-15.2%	-	-
03/08	2,780	2,820	2,740	2,740	-2.49%	1,600	-	-18.09%	-	-
03/07	2,800	2,850	2,760	2,810	-0.35%	1,500	-	-17.52%	-	-
03/06	2,650	2,850	2,600	2,820	+4.83%	3,800	-	-18.8%	-	-
03/03	2,670	2,750	2,650	2,690	-1.82%	6,200	-	-24.14%	-	-
03/02	2,860	2,900	2,730	2,740	-3.86%	7,200	-	-24.37%	-	-
03/01	2,790	2,990	2,750	2,850	-5%	12,100	-	-22.79%	-	-
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%	-	-

ウインテスト（6721）の株価チャート

2005/12/29～2006/05/29

株価推移

開示資料

決算

株式

チャート