ウインテスト（6721）の株価チャート
2007/10/09～2008/03/07
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 |
| 2008 |
| 03/07 | 363 | 368 | 363 | 368 | -5.52% | 600 | - | -10.9% | - | - |
| 03/06 | 390 | 390 | 390 | 390 | +0.13% | 100 | - | -6.59% | - | - |
| 03/05 | 389 | 389 | 389 | 389 | +2.1% | 100 | - | -7.38% | - | - |
| 03/04 | 388 | 390 | 381 | 381 | -0.78% | 500 | - | -9.93% | - | - |
| 03/03 | 370 | 384 | 360 | 384 | +3.78% | 700 | - | -9.86% | - | - |
| 02/29 | 390 | 390 | 370 | 370 | -4.88% | 2,600 | - | -13.95% | - | - |
| 02/28 | 402 | 405 | 389 | 389 | 0% | 1,400 | - | -10.16% | - | - |
| 02/27 | 403 | 403 | 385 | 389 | -3.47% | 1,300 | - | -10.37% | - | - |
| 02/26 | 390 | 411 | 390 | 403 | +3.33% | 600 | - | -7.57% | - | - |
| 02/25 | 385 | 390 | 381 | 390 | -1.27% | 400 | - | -10.96% | - | - |
| 02/22 | 400 | 416 | 395 | 395 | +1.28% | 1,500 | - | -10.02% | - | - |
| 02/21 | 381 | 390 | 381 | 390 | -6.02% | 3,600 | - | -10.96% | - | - |
| 02/20 | 415 | 415 | 415 | 415 | -8.79% | 200 | - | -5.47% | - | - |
| 02/19 | 455 | 455 | 411 | 455 | 0% | 500 | - | +3.41% | - | - |
| 02/18 | 394 | 455 | 394 | 455 | +4.96% | 3,000 | - | +3.17% | - | - |
| 02/15 | 386 | 434 | 376 | 434 | +10.17% | 1,300 | - | -2.14% | - | - |
| 02/14 | 394 | 394 | 393 | 394 | +1.03% | 400 | - | -11.97% | - | - |
| 02/13 | 385 | 390 | 385 | 390 | -2.75% | 4,600 | - | -13.64% | - | - |
| 02/12 | 425 | 425 | 401 | 401 | -5.99% | 700 | - | -11.98% | - | - |
| 02/08 | 441 | 441 | 426 | 426 | -0.93% | 1,000 | - | -7.39% | - | - |
| 02/07 | 465 | 465 | 430 | 430 | -6.52% | 1,300 | - | -7.33% | - | - |
| 02/06 | 460 | 460 | 460 | 460 | +0.44% | 400 | - | -1.71% | - | - |
| 02/05 | 458 | 462 | 458 | 458 | -7.47% | 700 | - | -2.55% | - | - |
| 02/04 | 495 | 495 | 495 | 495 | +3.34% | 100 | - | +4.65% | - | - |
| 02/01 | 479 | 479 | 479 | 479 | +5.27% | 1,000 | - | +0.84% | - | - |
| 01/31 | 460 | 460 | 450 | 455 | -3.19% | 800 | - | -5.01% | - | - |
| 01/30 | 476 | 480 | 470 | 470 | 0% | 500 | - | -2.89% | - | - |
| 01/29 | 480 | 480 | 470 | 470 | +1.08% | 300 | - | -3.89% | - | - |
| 01/28 | 465 | 465 | 465 | 465 | -1.48% | 200 | - | -5.87% | - | - |
| 01/25 | 457 | 480 | 450 | 472 | +7.15% | 1,900 | - | -5.6% | - | - |
| 01/24 | 440 | 441 | 440 | 441 | +3.4% | 200 | - | -12.94% | - | - |
| 01/23 | 426 | 430 | 426 | 426 | -0.93% | 3,300 | - | -17.12% | - | - |
| 01/22 | 449 | 449 | 420 | 430 | -4.44% | 2,500 | - | -17.47% | - | - |
| 01/21 | 410 | 450 | 410 | 450 | +9.76% | 1,900 | - | -14.77% | - | - |
| 01/18 | 383 | 410 | 383 | 410 | +5.94% | 1,500 | - | -23.22% | - | - |
| 01/17 | 420 | 420 | 386 | 387 | -4.68% | 1,000 | - | -28.6% | - | - |
| 01/16 | 410 | 414 | 406 | 406 | -8.97% | 1,700 | - | -26.32% | - | - |
| 01/15 | 454 | 454 | 446 | 446 | -8.23% | 1,300 | - | -20.36% | - | - |
| 01/11 | 486 | 500 | 486 | 486 | -2.41% | 600 | - | -14.29% | - | - |
| 01/10 | 505 | 510 | 497 | 498 | -4.23% | 900 | - | -12.63% | - | - |
| 01/09 | 510 | 520 | 510 | 520 | +1.96% | 300 | - | -9.41% | - | - |
| 01/08 | 507 | 510 | 507 | 510 | +4.94% | 700 | - | -11.15% | - | - |
| 01/07 | 500 | 500 | 486 | 486 | -6.54% | 500 | - | -15.63% | - | - |
| 01/04 | 520 | 520 | 520 | 520 | -0.95% | 100 | - | -9.88% | - | - |
| 2007 |
| 12/28 | 530 | 530 | 525 | 525 | -0.76% | 400 | - | -9.17% | - | - |
| 12/27 | 520 | 529 | 520 | 529 | +1.34% | 900 | - | -8.79% | - | - |
| 12/26 | 510 | 523 | 510 | 522 | +0.19% | 700 | - | -10.46% | - | - |
| 12/25 | 525 | 544 | 521 | 521 | -5.27% | 1,900 | - | -11.09% | - | - |
| 12/21 | 550 | 550 | 545 | 550 | -3.51% | 1,300 | - | -6.78% | - | - |
| 12/20 | 580 | 580 | 570 | 570 | -3.55% | 900 | - | -3.88% | - | - |
| 12/19 | 600 | 605 | 591 | 591 | 0% | 2,400 | - | -0.34% | - | - |
| 12/18 | 600 | 607 | 590 | 591 | -1.5% | 3,300 | - | +0.17% | - | - |
| 12/17 | 601 | 611 | 600 | 600 | -0.17% | 2,600 | - | +2.21% | - | - |
| 12/14 | 635 | 639 | 601 | 601 | -5.35% | 1,600 | - | +2.74% | - | - |
| 12/13 | 635 | 639 | 635 | 635 | +0.79% | 500 | - | +8.73% | - | - |
| 12/12 | 619 | 630 | 619 | 630 | +1.61% | 700 | - | +8.06% | - | - |
| 12/11 | 616 | 620 | 600 | 620 | +3.16% | 5,900 | - | +6.71% | - | - |
| 12/10 | 615 | 615 | 600 | 601 | +0.17% | 400 | - | +3.44% | - | - |
| 12/07 | 586 | 605 | 586 | 600 | -0.83% | 2,100 | - | +3.09% | - | - |
| 12/06 | 620 | 630 | 600 | 605 | -2.42% | 2,000 | - | +3.6% | - | - |
| 12/05 | 620 | 620 | 620 | 620 | 0% | 200 | - | +5.44% | - | - |
| 12/04 | 612 | 621 | 601 | 620 | -0.16% | 3,000 | - | +4.91% | - | - |
| 12/03 | 591 | 621 | 586 | 621 | +8.76% | 1,700 | - | +4.55% | - | - |
| 11/30 | 581 | 590 | 565 | 571 | -1.55% | 900 | - | -3.87% | - | - |
| 11/29 | 574 | 590 | 574 | 580 | +7.21% | 1,800 | - | -3.17% | - | - |
| 11/28 | 540 | 555 | 535 | 541 | +0.19% | 2,700 | - | -10.43% | - | - |
| 11/27 | 530 | 550 | 530 | 540 | +1.89% | 500 | - | -11.48% | - | - |
| 11/26 | 530 | 530 | 530 | 530 | 0% | 100 | - | -13.68% | - | - |
| 11/22 | 525 | 540 | 521 | 530 | -7.83% | 1,400 | - | -14.24% | - | - |
| 11/21 | 600 | 600 | 575 | 575 | -4.17% | 1,000 | - | -7.7% | - | - |
| 11/20 | 610 | 610 | 600 | 600 | -1.64% | 900 | - | -4.15% | - | - |
| 11/19 | 620 | 620 | 610 | 610 | -1.61% | 600 | - | -3.17% | - | - |
| 11/16 | 630 | 630 | 600 | 620 | 0% | 1,700 | - | -2.05% | - | - |
| 11/15 | 590 | 620 | 590 | 620 | +8.77% | 900 | - | -2.52% | - | - |
| 11/14 | 570 | 570 | 570 | 570 | +9.62% | 600 | - | -10.94% | - | - |
| 11/13 | 514 | 520 | 514 | 520 | -0.76% | 200 | - | -19.25% | - | - |
| 11/12 | 501 | 550 | 501 | 524 | -4.03% | 600 | - | -19.38% | - | - |
| 11/09 | 525 | 549 | 525 | 546 | -4.21% | 2,900 | - | -16.77% | - | - |
| 11/08 | 551 | 570 | 551 | 570 | -5% | 1,600 | - | -13.64% | - | - |
| 11/07 | 616 | 616 | 600 | 600 | -0.17% | 1,900 | - | -9.37% | - | - |
| 11/06 | 587 | 621 | 586 | 601 | -1.8% | 2,100 | - | -8.94% | - | - |
| 11/05 | 597 | 622 | 597 | 612 | -1.61% | 2,200 | - | -7.27% | - | - |
| 11/02 | 637 | 637 | 622 | 622 | -4.01% | 1,600 | - | -5.47% | - | - |
| 11/01 | 698 | 698 | 648 | 648 | -7.16% | 2,400 | - | -0.92% | - | - |
| 10/31 | 720 | 720 | 698 | 698 | -0.29% | 1,800 | - | +7.72% | - | - |
| 10/30 | 701 | 728 | 700 | 700 | +1.01% | 3,700 | - | +9.03% | - | - |
| 10/29 | 668 | 693 | 653 | 693 | +9.13% | 4,400 | - | +8.79% | - | - |
| 10/25 | 660 | 660 | 635 | 635 | -6.62% | 2,400 | - | +0.47% | - | - |
| 10/24 | 719 | 729 | 680 | 680 | -4.09% | 2,000 | - | +8.11% | - | - |
| 10/23 | 678 | 710 | 658 | 709 | +3.05% | 2,200 | - | +13.44% | - | - |
| 10/22 | 644 | 688 | 644 | 688 | +5.68% | 400 | - | +10.97% | - | - |
| 10/19 | 615 | 685 | 615 | 651 | +1.72% | 3,500 | - | +5.51% | - | - |
| 10/18 | 640 | 640 | 640 | 640 | -0.78% | 100 | - | +4.07% | - | - |
| 10/17 | 650 | 650 | 645 | 645 | -1.68% | 600 | - | +4.88% | - | - |
| 10/16 | 655 | 656 | 655 | 656 | -3.53% | 200 | - | +6.32% | - | - |
| 10/15 | 690 | 690 | 680 | 680 | -4.09% | 1,100 | - | +10.03% | - | - |
| 10/12 | 681 | 719 | 681 | 709 | +2.75% | 400 | - | +14.54% | - | - |
| 10/11 | 732 | 732 | 685 | 690 | -2.82% | 2,000 | - | +11.65% | - | - |
| 10/10 | 696 | 718 | 659 | 710 | +6.13% | 5,900 | - | +14.89% | - | - |
| 10/09 | 680 | 680 | 650 | 669 | -2.05% | 3,700 | - | +8.43% | - | - |
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。
