ウインテスト（6721）の株価チャート
2009/01/05～2009/06/08
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 |
| 06/08 | 278 | 318 | 278 | 310 | +6.9% | 11,000 | - | +39.64% | - | - |
| 06/05 | 328 | 328 | 290 | 290 | -12.12% | 23,800 | - | +33.64% | - | - |
| 06/04 | 320 | 356 | 320 | 330 | +3.77% | 31,600 | - | +54.93% | - | - |
| 06/03 | 315 | 318 | 305 | 318 | +10.42% | 39,900 | - | +52.88% | - | - |
| 06/02 | 285 | 288 | 280 | 288 | +11.63% | 40,200 | - | +42.57% | - | - |
| 06/01 | 249 | 258 | 246 | 258 | +13.16% | 36,700 | - | +30.96% | - | - |
| 05/29 | 240 | 246 | 210 | 228 | -3.8% | 37,500 | - | +17.53% | - | - |
| 05/28 | 198 | 237 | 198 | 237 | +14.49% | 18,600 | - | +24.08% | - | - |
| 05/27 | 194 | 214 | 194 | 207 | +6.7% | 8,200 | - | +9.52% | - | - |
| 05/26 | 184 | 194 | 183 | 194 | +3.14% | 2,200 | - | +3.19% | - | - |
| 05/25 | 182 | 188 | 182 | 188 | -1% | 2,500 | - | +0.05% | - | - |
| 05/22 | 190 | 191 | 187 | 190 | -1.14% | 1,200 | - | +1.06% | - | - |
| 05/21 | 193 | 201 | 190 | 192 | -0.41% | 3,700 | - | +2.78% | - | - |
| 05/20 | 195 | 207 | 193 | 193 | -0.57% | 5,800 | - | +3.76% | - | - |
| 05/19 | 192 | 198 | 192 | 194 | +2.1% | 1,700 | - | +4.92% | - | - |
| 05/18 | 190 | 190 | 190 | 190 | -1.09% | 2,800 | - | +3.88% | - | - |
| 05/15 | 189 | 192 | 189 | 192 | -0.41% | 1,200 | - | +5.03% | - | - |
| 05/14 | 204 | 210 | 193 | 193 | -5.39% | 1,100 | - | +6.04% | - | - |
| 05/13 | 200 | 204 | 200 | 204 | +2% | 1,300 | - | +13.33% | - | - |
| 05/12 | 207 | 207 | 200 | 200 | +6.38% | 8,000 | - | +11.73% | - | - |
| 05/11 | 193 | 194 | 188 | 188 | -0.53% | 1,200 | - | +6.21% | - | - |
| 05/08 | 195 | 195 | 189 | 189 | -2.02% | 1,200 | - | +7.39% | - | - |
| 05/07 | 193 | 194 | 193 | 193 | -0.05% | 2,000 | - | +10.23% | - | - |
| 05/01 | 185 | 193 | 180 | 193 | +4.32% | 900 | - | +10.92% | - | - |
| 04/30 | 185 | 185 | 185 | 185 | -4.64% | 400 | - | +6.94% | - | - |
| 04/28 | 181 | 194 | 181 | 194 | -1.52% | 2,400 | - | +12.14% | - | - |
| 04/27 | 190 | 200 | 190 | 197 | +3.68% | 1,900 | - | +14.53% | - | - |
| 04/24 | 173 | 190 | 173 | 190 | +11.11% | 2,600 | - | +11.76% | - | - |
| 04/23 | 171 | 171 | 171 | 171 | 0% | 300 | - | +1.79% | - | - |
| 04/22 | 170 | 171 | 170 | 171 | +0.59% | 1,000 | - | +1.79% | - | - |
| 04/21 | 174 | 174 | 170 | 170 | -0.58% | 600 | - | +1.19% | - | - |
| 04/20 | 180 | 180 | 170 | 171 | -7.57% | 800 | - | +1.79% | - | - |
| 04/16 | 187 | 190 | 185 | 185 | +4.52% | 1,800 | - | +9.47% | - | - |
| 04/15 | 177 | 177 | 177 | 177 | 0% | 600 | - | +4.73% | - | - |
| 04/14 | 182 | 182 | 174 | 177 | -6.84% | 400 | - | +4.73% | - | - |
| 04/13 | 180 | 194 | 180 | 190 | +9.51% | 4,300 | - | +13.1% | - | - |
| 04/10 | 165 | 182 | 165 | 174 | +5.02% | 3,800 | - | +3.89% | - | - |
| 04/09 | 168 | 178 | 165 | 165 | -1.37% | 1,800 | - | -1.08% | - | - |
| 04/08 | 165 | 168 | 163 | 168 | +5.35% | 1,000 | - | +0.3% | - | - |
| 04/07 | 176 | 180 | 159 | 159 | -8.62% | 5,300 | - | -5.36% | - | - |
| 04/06 | 170 | 174 | 166 | 174 | +1.75% | 3,800 | - | +3.57% | - | - |
| 04/03 | 159 | 171 | 155 | 171 | +10.32% | 4,400 | - | +1.18% | - | - |
| 04/02 | 161 | 161 | 152 | 155 | -4.44% | 6,100 | - | -8.28% | - | - |
| 04/01 | 160 | 162 | 160 | 162 | +0.75% | 200 | - | -4.59% | - | - |
| 03/31 | 165 | 165 | 161 | 161 | -2.42% | 400 | - | -5.29% | - | - |
| 03/30 | 162 | 165 | 160 | 165 | +2.48% | 1,400 | - | -3.51% | - | - |
| 03/27 | 172 | 172 | 161 | 161 | -6.34% | 1,600 | - | -6.4% | - | - |
| 03/26 | 172 | 172 | 172 | 172 | -0.06% | 100 | - | -0.64% | - | - |
| 03/24 | 172 | 172 | 162 | 172 | +1.18% | 600 | - | -0.58% | - | - |
| 03/23 | 164 | 173 | 164 | 170 | +3.66% | 600 | - | -2.86% | - | - |
| 03/19 | 150 | 165 | 150 | 164 | +9.33% | 2,300 | - | -6.29% | - | - |
| 03/18 | 158 | 162 | 150 | 150 | -4.46% | 7,400 | - | -14.77% | - | - |
| 03/17 | 165 | 165 | 157 | 157 | -4.85% | 3,900 | - | -11.3% | - | - |
| 03/16 | 170 | 170 | 164 | 165 | -1.79% | 1,600 | - | -7.82% | - | - |
| 03/13 | 170 | 170 | 163 | 168 | -1.18% | 4,000 | - | -7.18% | - | - |
| 03/12 | 170 | 175 | 170 | 170 | -10.53% | 6,300 | - | -7.1% | - | - |
| 03/11 | 184 | 190 | 182 | 190 | +3.26% | 2,800 | - | +3.83% | - | - |
| 03/10 | 175 | 184 | 175 | 184 | +7.6% | 1,800 | - | +1.66% | - | - |
| 03/09 | 171 | 171 | 171 | 171 | +0.59% | 600 | - | -5% | - | - |
| 03/06 | 170 | 170 | 170 | 170 | 0% | 900 | - | -5.03% | - | - |
| 03/05 | 170 | 171 | 170 | 170 | +2.35% | 1,000 | - | -5.03% | - | - |
| 03/04 | 184 | 184 | 166 | 166 | -2.47% | 1,200 | - | -6.69% | - | - |
| 03/03 | 170 | 170 | 170 | 170 | +0.18% | 700 | - | -3.79% | - | - |
| 03/02 | 174 | 174 | 170 | 170 | -4.55% | 1,000 | - | -3.95% | - | - |
| 02/27 | 190 | 190 | 170 | 178 | -6.26% | 1,400 | - | +1.19% | - | - |
| 02/26 | 180 | 190 | 180 | 190 | +5.56% | 1,700 | - | +8.57% | - | - |
| 02/25 | 172 | 180 | 170 | 180 | +5.88% | 1,000 | - | +3.45% | - | - |
| 02/24 | 166 | 176 | 166 | 170 | -2.3% | 2,800 | - | -1.73% | - | - |
| 02/23 | 180 | 180 | 174 | 174 | -4.13% | 1,200 | - | +1.16% | - | - |
| 02/20 | 186 | 186 | 182 | 182 | -2.42% | 3,200 | - | +5.52% | - | - |
| 02/19 | 183 | 186 | 183 | 186 | +1.64% | 1,900 | - | +8.14% | - | - |
| 02/18 | 180 | 187 | 180 | 183 | -2.14% | 4,300 | - | +7.02% | - | - |
| 02/17 | 215 | 215 | 187 | 187 | -6.5% | 6,500 | - | +9.36% | - | - |
| 02/16 | 183 | 200 | 183 | 200 | +11.11% | 4,000 | - | +17.65% | - | - |
| 02/13 | 185 | 185 | 178 | 180 | -3.74% | 6,200 | - | +5.88% | - | - |
| 02/12 | 187 | 190 | 180 | 187 | +1.08% | 7,000 | - | +10% | - | - |
| 02/10 | 182 | 194 | 180 | 185 | -6.57% | 6,100 | - | +8.82% | - | - |
| 02/09 | 231 | 231 | 198 | 198 | -13.16% | 16,200 | - | +17.16% | - | - |
| 02/06 | 230 | 230 | 211 | 228 | +14% | 42,500 | - | +35.71% | - | - |
| 02/05 | 200 | 200 | 197 | 200 | +11.11% | 19,400 | - | +20.48% | - | - |
| 02/04 | 180 | 180 | 180 | 180 | +28.57% | 25,700 | - | +8.43% | - | - |
| 02/02 | 143 | 143 | 140 | 140 | -4.76% | 500 | - | -15.66% | - | - |
| 01/30 | 152 | 152 | 147 | 147 | -5.16% | 200 | - | -12.5% | - | - |
| 01/29 | 147 | 155 | 147 | 155 | -2.52% | 900 | - | -8.28% | - | - |
| 01/27 | 151 | 159 | 151 | 159 | +4.26% | 300 | - | -7.56% | - | - |
| 01/26 | 159 | 159 | 153 | 153 | +0.93% | 400 | - | -11.85% | - | - |
| 01/23 | 151 | 151 | 151 | 151 | -1.37% | 300 | - | -14.15% | - | - |
| 01/22 | 152 | 155 | 151 | 153 | +1.19% | 2,100 | - | -12.95% | - | - |
| 01/21 | 151 | 151 | 151 | 151 | -2.51% | 800 | - | -14.46% | - | - |
| 01/20 | 157 | 157 | 155 | 155 | -1.21% | 800 | - | -12.75% | - | - |
| 01/19 | 157 | 157 | 157 | 157 | 0% | 1,200 | - | -12.67% | - | - |
| 01/16 | 157 | 157 | 157 | 157 | +0.13% | 600 | - | -12.67% | - | - |
| 01/15 | 170 | 170 | 153 | 157 | -7.65% | 4,400 | - | -13.26% | - | - |
| 01/14 | 160 | 170 | 160 | 170 | -1.33% | 1,300 | - | -7.1% | - | - |
| 01/13 | 172 | 172 | 172 | 172 | +0.12% | 700 | - | -6.36% | - | - |
| 01/09 | 172 | 172 | 172 | 172 | +0.06% | 400 | - | -6.97% | - | - |
| 01/08 | 171 | 172 | 171 | 172 | -4.97% | 900 | - | -7.53% | - | - |
| 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% | - | - |
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。
