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

2006/08/11

2006/03/20～2006/08/11

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
08/11	1,820	1,920	1,710	1,710	-3.93%	7,100	-	+1.97%	-	-
08/10	1,790	1,790	1,760	1,780	-2.2%	500	-	+5.7%	-	-
08/09	1,810	1,840	1,790	1,820	+0.55%	2,800	-	+7.95%	-	-
08/08	1,850	2,070	1,810	1,810	-2.16%	56,100	-	+7.04%	-	-
08/07	1,890	1,890	1,840	1,850	-5.13%	4,800	-	+8.95%	-	-
08/04	1,830	2,100	1,810	1,950	+5.98%	47,200	-	+14.77%	-	-
08/03	1,910	1,930	1,820	1,840	-2.65%	4,500	-	+8.55%	-	-
08/02	1,840	2,070	1,760	1,890	+4.42%	46,700	-	+11.5%	-	-
08/01	1,560	1,820	1,540	1,810	+19.08%	23,500	-	+6.85%	-	-
07/31	1,540	1,560	1,510	1,520	+2.01%	7,600	-	-10.38%	-	-
07/28	1,490	1,600	1,430	1,490	+5.67%	35,000	-	-12.81%	-	-
07/27	1,430	1,580	1,410	1,410	0%	10,800	-	-18.21%	-	-
07/26	1,450	1,450	1,400	1,410	-4.08%	2,800	-	-18.97%	-	-
07/25	1,420	1,560	1,420	1,470	+3.52%	3,300	-	-16.38%	-	-
07/24	1,410	1,450	1,400	1,420	-8.97%	1,600	-	-20.05%	-	-
07/21	1,530	1,560	1,500	1,560	-1.89%	800	-	-13.24%	-	-
07/20	1,510	1,650	1,510	1,590	+5.3%	2,600	-	-12.49%	-	-
07/19	1,500	1,540	1,400	1,510	+2.03%	3,100	-	-17.35%	-	-
07/18	1,600	1,600	1,480	1,480	-10.3%	2,300	-	-19.57%	-	-
07/14	1,650	1,710	1,650	1,650	-2.94%	2,000	-	-11.1%	-	-
07/13	1,650	1,740	1,650	1,700	-3.95%	2,700	-	-8.99%	-	-
07/12	1,770	1,770	1,700	1,770	-0.56%	4,600	-	-5.65%	-	-
07/11	1,820	1,830	1,780	1,780	-2.2%	1,600	-	-5.72%	-	-
07/10	1,840	1,850	1,810	1,820	-3.19%	1,900	-	-4.31%	-	-
07/07	1,910	1,920	1,880	1,880	-0.53%	1,000	-	-1.73%	-	-
07/06	1,860	1,890	1,860	1,890	+2.72%	900	-	-1.05%	-	-
07/05	1,900	1,900	1,840	1,840	-5.15%	2,600	-	-3.61%	-	-
07/04	1,980	1,990	1,940	1,940	-2.51%	2,800	-	+1.46%	-	-
07/03	1,860	1,990	1,860	1,990	+6.42%	4,300	-	+3.97%	-	-
06/30	1,880	1,890	1,850	1,870	+1.08%	2,800	-	-2.5%	-	-
06/29	1,840	1,890	1,840	1,850	+0.54%	1,200	-	-4.19%	-	-
06/28	1,840	1,870	1,830	1,840	-1.6%	1,700	-	-5.4%	-	-
06/27	1,850	1,900	1,850	1,870	+0.54%	1,300	-	-4.49%	-	-
06/26	1,830	1,860	1,830	1,860	+1.09%	700	-	-5.54%	-	-
06/23	1,870	1,890	1,840	1,840	-0.54%	900	-	-7.26%	-	-
06/22	1,820	1,880	1,800	1,850	+1.65%	2,300	-	-7.36%	-	-
06/21	1,860	1,860	1,810	1,820	-1.62%	2,200	-	-9.5%	-	-
06/20	1,880	1,900	1,850	1,850	-4.15%	2,900	-	-8.51%	-	-
06/19	1,910	1,930	1,870	1,930	-2.53%	2,500	-	-5.16%	-	-
06/16	2,090	2,100	1,950	1,980	-1.98%	3,800	-	-3.32%	-	-
06/15	2,000	2,020	1,960	2,020	+9.19%	3,900	-	-1.94%	-	-
06/14	1,760	1,920	1,760	1,850	+1.65%	3,900	-	-10.67%	-	-
06/13	1,780	1,910	1,780	1,820	-4.21%	1,100	-	-12.96%	-	-
06/12	1,780	1,900	1,780	1,900	-1.55%	5,300	-	-10.08%	-	-
06/09	1,900	2,010	1,900	1,930	+1.58%	1,900	-	-9.52%	-	-
06/08	2,080	2,080	1,900	1,900	-9.09%	1,900	-	-11.55%	-	-
06/07	2,080	2,180	2,080	2,090	-1.42%	2,700	-	-3.46%	-	-
06/06	1,980	2,400	1,980	2,120	+0.95%	14,100	-	-2.48%	-	-
06/05	1,850	2,100	1,850	2,100	+16.67%	4,900	-	-3.76%	-	-
06/02	1,740	1,800	1,560	1,800	-3.23%	10,900	-	-18%	-	-
06/01	1,910	1,990	1,860	1,860	-3.13%	7,800	-	-16.25%	-	-
05/31	1,930	2,060	1,900	1,920	-4%	5,400	-	-14.32%	-	-
05/30	2,000	2,070	2,000	2,000	-3.85%	5,400	-	-11.66%	-	-
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%	-	-

ウインテスト（6721）の株価チャート

2006/03/20～2006/08/11

株価推移

開示資料

決算

株式

チャート