ウインテスト（6721）の株価チャート
2008/07/23～2009/01/07
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 |
| 2009 |
| 01/07 | 180 | 182 | 179 | 181 | -4.74% | 2,200 | - | -3.21% | - | - |
| 01/06 | 180 | 190 | 180 | 190 | +3.77% | 3,600 | - | +1.06% | - | - |
| 01/05 | 175 | 183 | 175 | 183 | +3.45% | 400 | - | -2.61% | - | - |
| 2008 |
| 12/30 | 175 | 177 | 175 | 177 | +4.12% | 600 | - | -6.35% | - | - |
| 12/29 | 165 | 170 | 165 | 170 | +0.06% | 1,000 | - | -10.53% | - | - |
| 12/26 | 185 | 185 | 170 | 170 | -9.87% | 3,000 | - | -11.51% | - | - |
| 12/25 | 183 | 201 | 183 | 189 | +1.84% | 2,300 | - | -2.84% | - | - |
| 12/24 | 193 | 193 | 185 | 185 | +6.93% | 2,700 | - | -5.08% | - | - |
| 12/22 | 175 | 175 | 172 | 173 | -9.37% | 1,500 | - | -12.13% | - | - |
| 12/19 | 197 | 197 | 190 | 191 | +2.14% | 800 | - | -4.5% | - | - |
| 12/18 | 188 | 188 | 187 | 187 | -13.02% | 600 | - | -7.43% | - | - |
| 12/17 | 205 | 215 | 200 | 215 | +4.88% | 1,300 | - | +5.39% | - | - |
| 12/16 | 233 | 233 | 205 | 205 | +0.94% | 5,000 | - | -0.49% | - | - |
| 12/15 | 203 | 203 | 203 | 203 | +26.07% | 16,300 | - | -2.36% | - | - |
| 12/11 | 172 | 172 | 161 | 161 | -6.39% | 1,800 | - | -22.92% | - | - |
| 12/10 | 180 | 180 | 172 | 172 | -8.94% | 1,600 | - | -18.82% | - | - |
| 12/09 | 171 | 189 | 171 | 189 | 0% | 2,100 | - | -11.27% | - | - |
| 12/08 | 178 | 189 | 178 | 189 | +5% | 4,500 | - | -11.27% | - | - |
| 12/05 | 180 | 181 | 180 | 180 | -0.61% | 700 | - | -15.09% | - | - |
| 12/04 | 183 | 184 | 181 | 181 | -9.45% | 1,200 | - | -14.58% | - | - |
| 12/02 | 200 | 200 | 200 | 200 | +2.56% | 500 | - | -5.66% | - | - |
| 12/01 | 195 | 195 | 195 | 195 | 0% | 200 | - | -7.58% | - | - |
| 11/28 | 195 | 195 | 195 | 195 | -2.5% | 200 | - | -7.58% | - | - |
| 11/27 | 200 | 200 | 200 | 200 | 0% | 200 | - | -5.21% | - | - |
| 11/26 | 200 | 203 | 200 | 200 | +2.56% | 700 | - | -4.76% | - | - |
| 11/25 | 200 | 200 | 195 | 195 | -2.5% | 300 | - | -6.7% | - | - |
| 11/21 | 200 | 200 | 200 | 200 | -0.5% | 300 | - | -3.38% | - | - |
| 11/19 | 201 | 201 | 201 | 201 | 0% | 300 | - | -2.43% | - | - |
| 11/18 | 202 | 202 | 201 | 201 | -9.05% | 600 | - | -1.95% | - | - |
| 11/17 | 221 | 221 | 221 | 221 | 0% | 100 | - | +8.87% | - | - |
| 11/14 | 210 | 221 | 210 | 221 | +1.84% | 700 | - | +9.95% | - | - |
| 11/13 | 217 | 217 | 217 | 217 | -9.58% | 100 | - | +9.6% | - | - |
| 11/12 | 240 | 240 | 240 | 240 | 0% | 200 | - | +22.45% | - | - |
| 11/11 | 240 | 240 | 240 | 240 | 0% | 100 | - | +24.35% | - | - |
| 11/10 | 250 | 254 | 229 | 240 | -4% | 800 | - | +26.32% | - | - |
| 11/07 | 220 | 250 | 215 | 250 | +2.08% | 2,900 | - | +32.28% | - | - |
| 11/06 | 255 | 258 | 245 | 245 | -3.96% | 3,400 | - | +30.27% | - | - |
| 11/05 | 249 | 255 | 249 | 255 | +2.41% | 500 | - | +35.64% | - | - |
| 11/04 | 249 | 249 | 249 | 249 | +9.21% | 100 | - | +32.45% | - | - |
| 10/31 | 229 | 232 | 228 | 228 | +11.22% | 900 | - | +21.28% | - | - |
| 10/30 | 185 | 205 | 185 | 205 | +10.81% | 600 | - | +9.04% | - | - |
| 10/29 | 185 | 185 | 185 | 185 | +13.5% | 100 | - | -3.14% | - | - |
| 10/28 | 180 | 180 | 152 | 163 | -9.44% | 2,000 | - | -15.1% | - | - |
| 10/27 | 190 | 190 | 180 | 180 | +5.88% | 1,200 | - | -6.25% | - | - |
| 10/24 | 185 | 185 | 169 | 170 | -9.09% | 1,200 | - | -11.46% | - | - |
| 10/23 | 175 | 187 | 175 | 187 | -3.61% | 200 | - | -2.09% | - | - |
| 10/22 | 181 | 194 | 180 | 194 | +2.65% | 1,100 | - | +1.57% | - | - |
| 10/21 | 180 | 190 | 180 | 189 | +11.18% | 1,100 | - | 0% | - | - |
| 10/20 | 170 | 170 | 170 | 170 | 0% | 100 | - | -10.05% | - | - |
| 10/17 | 155 | 170 | 155 | 170 | +8.28% | 600 | - | -10.53% | - | - |
| 10/16 | 170 | 180 | 157 | 157 | -9.77% | 3,800 | - | -17.37% | - | - |
| 10/15 | 174 | 174 | 174 | 174 | -1.14% | 1,200 | - | -8.9% | - | - |
| 10/14 | 157 | 176 | 153 | 176 | +9.25% | 1,300 | - | -8.33% | - | - |
| 10/10 | 145 | 161 | 145 | 161 | -4.11% | 3,800 | - | -16.53% | - | - |
| 10/09 | 148 | 168 | 148 | 168 | +13.51% | 300 | - | -13.4% | - | - |
| 10/08 | 142 | 150 | 141 | 148 | -4.52% | 1,400 | - | -24.1% | - | - |
| 10/07 | 160 | 160 | 155 | 155 | -6.06% | 3,800 | - | -21.32% | - | - |
| 10/06 | 175 | 175 | 155 | 165 | -5.71% | 500 | - | -17.09% | - | - |
| 10/03 | 171 | 175 | 170 | 175 | -12.5% | 5,900 | - | -12.5% | - | - |
| 10/02 | 220 | 220 | 200 | 200 | -9.09% | 500 | - | 0% | - | - |
| 10/01 | 222 | 222 | 220 | 220 | -10.57% | 300 | - | +10.55% | - | - |
| 09/30 | 225 | 246 | 225 | 246 | -3.53% | 200 | - | +24.24% | - | - |
| 09/26 | 255 | 255 | 255 | 255 | +2.82% | 100 | - | +30.1% | - | - |
| 09/25 | 253 | 271 | 248 | 248 | +0.2% | 500 | - | +28.5% | - | - |
| 09/24 | 269 | 269 | 239 | 248 | -7.99% | 9,000 | - | +29.58% | - | - |
| 09/22 | 269 | 269 | 269 | 269 | +28.71% | 1,500 | - | +41.58% | - | - |
| 09/18 | 209 | 209 | 209 | 209 | +23.67% | 1,700 | - | +11.76% | - | - |
| 09/16 | 168 | 169 | 161 | 169 | +0.54% | 1,300 | - | -10.11% | - | - |
| 09/12 | 168 | 168 | 168 | 168 | +1.2% | 3,300 | - | -11.53% | - | - |
| 09/11 | 161 | 166 | 161 | 166 | +0.67% | 400 | - | -13.49% | - | - |
| 09/09 | 165 | 165 | 165 | 165 | +2.48% | 300 | - | -14.95% | - | - |
| 09/08 | 161 | 161 | 161 | 161 | -8% | 300 | - | -17.86% | - | - |
| 09/05 | 195 | 195 | 175 | 175 | -10.26% | 1,000 | - | -12.06% | - | - |
| 09/03 | 185 | 195 | 185 | 195 | +7.08% | 500 | - | -2.99% | - | - |
| 09/02 | 200 | 200 | 182 | 182 | +1% | 2,000 | - | -10.3% | - | - |
| 09/01 | 180 | 180 | 180 | 180 | -12.9% | 300 | - | -12.05% | - | - |
| 08/29 | 187 | 207 | 187 | 207 | +10.64% | 900 | - | 0% | - | - |
| 08/28 | 187 | 187 | 187 | 187 | -6.45% | 300 | - | -10.48% | - | - |
| 08/27 | 185 | 200 | 185 | 200 | +9.29% | 800 | - | -5.66% | - | - |
| 08/26 | 183 | 183 | 183 | 183 | -12.44% | 300 | - | -14.49% | - | - |
| 08/22 | 209 | 209 | 209 | 209 | +6.63% | 500 | - | -4.13% | - | - |
| 08/20 | 193 | 196 | 193 | 196 | +11.36% | 400 | - | -10.91% | - | - |
| 08/19 | 174 | 177 | 174 | 176 | 0% | 300 | - | -21.43% | - | - |
| 08/18 | 176 | 176 | 176 | 176 | -7.37% | 400 | - | -22.81% | - | - |
| 08/15 | 200 | 200 | 190 | 190 | 0% | 400 | - | -18.1% | - | - |
| 08/14 | 190 | 190 | 190 | 190 | 0% | 200 | - | -19.49% | - | - |
| 08/13 | 192 | 192 | 190 | 190 | +4.4% | 300 | - | -21.16% | - | - |
| 08/12 | 188 | 190 | 182 | 182 | -13.33% | 500 | - | -25.71% | - | - |
| 08/08 | 223 | 223 | 202 | 210 | 0% | 1,200 | - | -16.33% | - | - |
| 08/06 | 210 | 210 | 210 | 210 | 0% | 100 | - | -17.65% | - | - |
| 08/05 | 200 | 210 | 200 | 210 | 0% | 900 | - | -19.23% | - | - |
| 08/04 | 212 | 212 | 210 | 210 | -4.98% | 400 | - | -20.45% | - | - |
| 08/01 | 221 | 221 | 221 | 221 | 0% | 1,500 | - | -18.15% | - | - |
| 07/31 | 221 | 221 | 221 | 221 | 0% | 500 | - | -19.34% | - | - |
| 07/30 | 224 | 224 | 221 | 221 | 0% | 300 | - | -20.79% | - | - |
| 07/29 | 221 | 221 | 221 | 221 | -3.91% | 100 | - | -22.18% | - | - |
| 07/28 | 222 | 230 | 222 | 230 | -0.48% | 1,100 | - | -20.14% | - | - |
| 07/25 | 244 | 244 | 231 | 231 | -1.66% | 1,000 | - | -21.13% | - | - |
| 07/24 | 227 | 235 | 227 | 235 | +3.52% | 200 | - | -21.4% | - | - |
| 07/23 | 250 | 250 | 226 | 227 | -9.2% | 400 | - | -25.33% | - | - |
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。
