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

2007/01/22

2006/08/24～2007/01/22

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
2007
01/22	1,510	1,530	1,490	1,490	-3.25%	7,100	-	+0.34%	-	-
01/19	1,450	1,540	1,440	1,540	+6.21%	24,200	-	+3.36%	-	-
01/18	1,450	1,450	1,430	1,450	+0.69%	6,400	-	-2.75%	-	-
01/17	1,420	1,440	1,410	1,440	0%	1,100	-	-3.74%	-	-
01/16	1,440	1,440	1,400	1,440	+0.7%	1,500	-	-4.06%	-	-
01/15	1,390	1,460	1,390	1,430	+0.7%	2,900	-	-5.17%	-	-
01/12	1,360	1,440	1,360	1,420	+4.41%	2,600	-	-6.33%	-	-
01/11	1,360	1,410	1,350	1,360	-1.45%	3,000	-	-10.76%	-	-
01/10	1,350	1,390	1,340	1,380	+2.99%	4,400	-	-10.16%	-	-
01/09	1,340	1,370	1,340	1,340	-1.47%	3,800	-	-13.55%	-	-
01/05	1,340	1,370	1,340	1,360	-2.86%	3,000	-	-12.93%	-	-
01/04	1,430	1,430	1,400	1,400	-2.1%	1,600	-	-10.94%	-	-
2006
12/29	1,440	1,450	1,430	1,430	-2.05%	1,800	-	-9.55%	-	-
12/28	1,490	1,550	1,460	1,460	-1.35%	4,000	-	-8.06%	-	-
12/27	1,460	1,490	1,450	1,480	+1.37%	1,000	-	-7.04%	-	-
12/26	1,530	1,530	1,450	1,460	-2.67%	3,800	-	-8.46%	-	-
12/25	1,500	1,510	1,440	1,500	-2.6%	6,500	-	-6.31%	-	-
12/22	1,570	1,570	1,520	1,540	-3.14%	4,100	-	-4.11%	-	-
12/21	1,580	1,600	1,550	1,590	-1.24%	4,800	-	-1.18%	-	-
12/20	1,610	1,620	1,560	1,610	-0.62%	8,300	-	-0.06%	-	-
12/19	1,620	1,640	1,600	1,620	-0.61%	5,700	-	+0.37%	-	-
12/18	1,600	1,630	1,590	1,630	+1.88%	6,100	-	+0.99%	-	-
12/15	1,550	1,610	1,550	1,600	+1.27%	7,100	-	-0.87%	-	-
12/14	1,510	1,590	1,460	1,580	0%	5,200	-	-2.11%	-	-
12/13	1,580	1,580	1,550	1,580	-1.25%	900	-	-2.29%	-	-
12/12	1,560	1,600	1,560	1,600	+1.91%	1,500	-	-1.36%	-	-
12/11	1,580	1,580	1,550	1,570	-0.63%	500	-	-3.44%	-	-
12/08	1,580	1,590	1,580	1,580	+0.64%	1,400	-	-3.13%	-	-
12/07	1,590	1,590	1,550	1,570	-3.09%	7,500	-	-4.03%	-	-
12/06	1,600	1,620	1,580	1,620	+0.62%	2,300	-	-1.28%	-	-
12/05	1,630	1,630	1,590	1,610	-1.23%	3,900	-	-2.13%	-	-
12/04	1,630	1,640	1,630	1,630	-1.21%	1,500	-	-1.09%	-	-
12/01	1,720	1,720	1,630	1,650	-5.71%	6,400	-	-0.18%	-	-
11/30	1,600	1,770	1,550	1,750	+8.02%	14,900	-	+5.8%	-	-
11/29	1,620	1,620	1,590	1,620	0%	1,200	-	-2%	-	-
11/28	1,590	1,620	1,590	1,620	0%	1,100	-	-2.29%	-	-
11/27	1,610	1,650	1,590	1,620	+0.62%	1,700	-	-2.64%	-	-
11/24	1,600	1,610	1,580	1,610	+2.55%	500	-	-3.59%	-	-
11/22	1,560	1,570	1,550	1,570	+1.29%	400	-	-6.27%	-	-
11/21	1,570	1,570	1,530	1,550	-3.13%	1,400	-	-7.79%	-	-
11/20	1,630	1,630	1,550	1,600	-1.23%	2,500	-	-5.16%	-	-
11/17	1,620	1,650	1,620	1,620	0%	1,700	-	-4.26%	-	-
11/16	1,670	1,670	1,620	1,620	-1.22%	1,200	-	-4.37%	-	-
11/15	1,680	1,680	1,640	1,640	-2.38%	1,400	-	-3.47%	-	-
11/14	1,680	1,680	1,670	1,680	+3.7%	500	-	-1.35%	-	-
11/13	1,680	1,680	1,590	1,620	-0.61%	2,700	-	-4.99%	-	-
11/10	1,610	1,670	1,610	1,630	+1.24%	1,400	-	-4.73%	-	-
11/09	1,680	1,700	1,600	1,610	-2.42%	1,200	-	-6.29%	-	-
11/08	1,730	1,730	1,610	1,650	-3.51%	4,000	-	-4.51%	-	-
11/07	1,710	1,710	1,710	1,710	+1.18%	100	-	-1.38%	-	-
11/06	1,700	1,700	1,660	1,690	-1.17%	400	-	-2.48%	-	-
11/02	1,720	1,720	1,710	1,710	+0.59%	300	-	-1.21%	-	-
11/01	1,730	1,740	1,700	1,700	0%	700	-	-1.51%	-	-
10/31	1,680	1,700	1,680	1,700	-0.58%	400	-	-1.28%	-	-
10/30	1,760	1,760	1,710	1,710	+1.18%	1,300	-	-0.47%	-	-
10/27	1,780	1,780	1,690	1,690	-3.98%	1,100	-	-1.57%	-	-
10/26	1,740	1,770	1,740	1,760	+4.76%	900	-	+2.68%	-	-
10/25	1,720	1,730	1,660	1,680	-2.33%	2,600	-	-1.87%	-	-
10/24	1,730	1,900	1,720	1,720	-0.58%	6,100	-	+0.41%	-	-
10/23	1,750	1,750	1,720	1,730	-2.26%	1,700	-	+0.99%	-	-
10/20	1,830	1,830	1,760	1,770	0%	2,300	-	+3.33%	-	-
10/19	1,760	1,800	1,760	1,770	+1.72%	2,300	-	+3.27%	-	-
10/18	1,710	1,760	1,700	1,740	+1.16%	1,300	-	+1.46%	-	-
10/17	1,740	1,740	1,700	1,720	+0.58%	900	-	-0.12%	-	-
10/16	1,710	1,780	1,700	1,710	-0.58%	2,700	-	-1.1%	-	-
10/13	1,650	1,720	1,650	1,720	+2.99%	3,200	-	-0.98%	-	-
10/12	1,740	1,740	1,650	1,670	-4.02%	1,300	-	-4.35%	-	-
10/11	1,750	1,780	1,710	1,740	-0.57%	1,500	-	-0.91%	-	-
10/10	1,700	1,880	1,700	1,750	+1.74%	1,500	-	-0.79%	-	-
10/06	1,750	1,750	1,710	1,720	-2.82%	3,600	-	-2.88%	-	-
10/05	1,780	1,810	1,740	1,770	-2.21%	4,700	-	-1.06%	-	-
10/04	1,910	2,130	1,810	1,810	-2.69%	77,000	-	+0.72%	-	-
10/03	1,840	1,930	1,810	1,860	+2.76%	4,300	-	+3.1%	-	-
10/02	1,730	1,860	1,680	1,810	+8.38%	4,800	-	+0.33%	-	-
09/29	1,650	1,690	1,650	1,670	+1.83%	1,500	-	-7.73%	-	-
09/28	1,620	1,680	1,600	1,640	+2.5%	1,300	-	-10.09%	-	-
09/27	1,620	1,650	1,600	1,600	0%	2,600	-	-13.04%	-	-
09/26	1,600	1,600	1,600	1,600	0%	1,100	-	-13.79%	-	-
09/25	1,680	1,680	1,600	1,600	-4.76%	1,700	-	-14.35%	-	-
09/22	1,610	1,680	1,610	1,680	+4.35%	2,200	-	-10.64%	-	-
09/21	1,710	1,710	1,610	1,610	-5.85%	1,800	-	-14.86%	-	-
09/20	1,710	1,710	1,680	1,710	0%	900	-	-10.19%	-	-
09/19	1,710	1,710	1,700	1,710	0%	2,000	-	-10.33%	-	-
09/15	1,730	1,730	1,710	1,710	-1.72%	1,100	-	-10.52%	-	-
09/14	1,770	1,780	1,730	1,740	-2.25%	3,700	-	-8.95%	-	-
09/13	1,840	1,840	1,780	1,780	-1.66%	1,400	-	-6.95%	-	-
09/12	1,900	1,900	1,810	1,810	-4.74%	4,200	-	-5.43%	-	-
09/11	1,930	1,930	1,890	1,900	0%	1,400	-	-0.73%	-	-
09/08	1,900	1,930	1,880	1,900	-1.04%	1,600	-	-0.63%	-	-
09/07	1,950	1,950	1,920	1,920	-1.54%	400	-	+0.31%	-	-
09/06	1,930	1,950	1,930	1,950	+1.56%	1,400	-	+2.04%	-	-
09/05	1,920	1,940	1,910	1,920	-1.03%	1,900	-	+0.58%	-	-
09/04	1,920	1,990	1,910	1,940	+1.57%	6,500	-	+1.89%	-	-
09/01	2,200	2,200	1,900	1,910	-12.39%	65,700	-	+1.17%	-	-
08/31	1,900	2,220	1,870	2,180	+10.66%	92,700	-	+16.52%	-	-
08/30	2,030	2,030	1,970	1,970	0%	900	-	+7.07%	-	-
08/29	1,970	2,000	1,970	1,970	+5.91%	1,900	-	+8.36%	-	-
08/28	2,010	2,010	1,860	1,860	-6.06%	3,300	-	+3.45%	-	-
08/25	2,070	2,070	1,980	1,980	-1.98%	2,500	-	+11.24%	-	-
08/24	1,970	2,040	1,970	2,020	-0.98%	1,600	-	+14.58%	-	-

ウインテスト（6721）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート