ウインテスト（6721）の株価チャート
2006/10/10～2007/03/07
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 | ||||||||||
| 03/07 | 1,230 | 1,270 | 1,230 | 1,250 | 0% | 4,200 | - | -9.68% | - | - |
| 03/06 | 1,260 | 1,270 | 1,250 | 1,250 | 0% | 7,300 | - | -10.2% | - | - |
| 03/05 | 1,340 | 1,340 | 1,250 | 1,250 | -8.76% | 4,400 | - | -10.78% | - | - |
| 03/02 | 1,370 | 1,370 | 1,330 | 1,370 | 0% | 6,200 | - | -2.7% | - | - |
| 03/01 | 1,440 | 1,440 | 1,370 | 1,370 | -4.86% | 1,500 | - | -2.84% | - | - |
| 02/28 | 1,390 | 1,440 | 1,350 | 1,440 | -0.69% | 5,500 | - | +1.84% | - | - |
| 02/27 | 1,470 | 1,470 | 1,400 | 1,450 | -2.03% | 3,900 | - | +2.4% | - | - |
| 02/26 | 1,490 | 1,490 | 1,450 | 1,480 | +0.68% | 1,300 | - | +4.37% | - | - |
| 02/23 | 1,400 | 1,500 | 1,400 | 1,470 | +5.76% | 8,400 | - | +3.52% | - | - |
| 02/22 | 1,390 | 1,410 | 1,390 | 1,390 | 0% | 2,900 | - | -2.04% | - | - |
| 02/21 | 1,370 | 1,390 | 1,360 | 1,390 | 0% | 2,000 | - | -2.18% | - | - |
| 02/20 | 1,380 | 1,390 | 1,360 | 1,390 | -0.71% | 1,700 | - | -2.32% | - | - |
| 02/19 | 1,350 | 1,400 | 1,350 | 1,400 | +0.72% | 2,000 | - | -1.75% | - | - |
| 02/16 | 1,390 | 1,400 | 1,390 | 1,390 | -0.71% | 1,700 | - | -2.52% | - | - |
| 02/15 | 1,390 | 1,420 | 1,390 | 1,400 | +1.45% | 3,300 | - | -1.69% | - | - |
| 02/14 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 500 | - | -3.09% | - | - |
| 02/13 | 1,400 | 1,410 | 1,360 | 1,370 | -2.14% | 1,900 | - | -3.66% | - | - |
| 02/09 | 1,350 | 1,400 | 1,350 | 1,400 | +1.45% | 2,900 | - | -1.55% | - | - |
| 02/08 | 1,340 | 1,400 | 1,340 | 1,380 | 0% | 1,900 | - | -2.95% | - | - |
| 02/07 | 1,410 | 1,410 | 1,380 | 1,380 | -2.82% | 900 | - | -3.09% | - | - |
| 02/06 | 1,420 | 1,430 | 1,370 | 1,420 | +2.9% | 2,800 | - | -0.49% | - | - |
| 02/05 | 1,360 | 1,380 | 1,360 | 1,380 | +0.73% | 600 | - | -3.43% | - | - |
| 02/02 | 1,370 | 1,380 | 1,360 | 1,370 | -2.84% | 3,900 | - | -4.33% | - | - |
| 02/01 | 1,410 | 1,430 | 1,410 | 1,410 | 0% | 900 | - | -1.95% | - | - |
| 01/31 | 1,420 | 1,420 | 1,390 | 1,410 | -2.76% | 2,800 | - | -2.29% | - | - |
| 01/30 | 1,450 | 1,470 | 1,450 | 1,450 | -2.68% | 1,600 | - | 0% | - | - |
| 01/29 | 1,410 | 1,490 | 1,410 | 1,490 | +4.93% | 3,800 | - | +2.34% | - | - |
| 01/26 | 1,410 | 1,430 | 1,410 | 1,420 | -0.7% | 1,500 | - | -2.87% | - | - |
| 01/25 | 1,430 | 1,450 | 1,380 | 1,430 | -2.72% | 4,500 | - | -2.72% | - | - |
| 01/24 | 1,480 | 1,480 | 1,430 | 1,470 | -0.68% | 4,100 | - | -0.47% | - | - |
| 01/23 | 1,490 | 1,490 | 1,460 | 1,480 | -0.67% | 800 | - | -0.07% | - | - |
| 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。
