ウインテスト（6721）の株価チャート
2009/02/09～2009/07/08
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 |
| 07/08 | 250 | 250 | 238 | 240 | -7.69% | 4,700 | - | -10.45% | - | - |
| 07/07 | 263 | 263 | 260 | 260 | -1.14% | 2,200 | - | -4.06% | - | - |
| 07/06 | 259 | 265 | 259 | 263 | -0.75% | 3,000 | - | -3.31% | - | - |
| 07/03 | 241 | 265 | 241 | 265 | +6% | 8,300 | - | -2.57% | - | - |
| 07/02 | 242 | 250 | 240 | 250 | +2.04% | 2,400 | - | -7.41% | - | - |
| 07/01 | 246 | 250 | 241 | 245 | +2.08% | 3,700 | - | -9.26% | - | - |
| 06/30 | 240 | 249 | 239 | 240 | +0.42% | 2,200 | - | -10.45% | - | - |
| 06/29 | 250 | 253 | 234 | 239 | -4.4% | 6,700 | - | -10.15% | - | - |
| 06/26 | 240 | 257 | 237 | 250 | +5.49% | 7,000 | - | -5.3% | - | - |
| 06/25 | 245 | 262 | 237 | 237 | +0.85% | 20,700 | - | -9.54% | - | - |
| 06/24 | 226 | 241 | 223 | 235 | +8.29% | 8,200 | - | -9.62% | - | - |
| 06/23 | 226 | 226 | 215 | 217 | -4.02% | 7,400 | - | -15.89% | - | - |
| 06/22 | 240 | 243 | 225 | 226 | -6.95% | 14,200 | - | -12.36% | - | - |
| 06/19 | 250 | 252 | 240 | 243 | -3.99% | 11,900 | - | -5.08% | - | - |
| 06/18 | 258 | 259 | 248 | 253 | -1.94% | 13,000 | - | -0.35% | - | - |
| 06/17 | 253 | 275 | 250 | 258 | -3.69% | 18,700 | - | +2.42% | - | - |
| 06/16 | 270 | 270 | 248 | 268 | -0.74% | 45,900 | - | +7.63% | - | - |
| 06/15 | 271 | 274 | 270 | 270 | -12.9% | 83,000 | - | +9.31% | - | - |
| 06/12 | 310 | 310 | 310 | 310 | -11.43% | 2,500 | - | +27.57% | - | - |
| 06/11 | 354 | 360 | 318 | 350 | +6.06% | 25,600 | - | +46.44% | - | - |
| 06/10 | 320 | 352 | 316 | 330 | +5.77% | 37,800 | - | +42.24% | - | - |
| 06/09 | 318 | 324 | 305 | 312 | +0.65% | 17,200 | - | +37.44% | - | - |
| 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% | - | - |
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。
