ウインテスト（6721）の株価チャート
2009/10/08～2010/03/08
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 |
| 2010 |
| 03/08 | 248 | 259 | 248 | 250 | +0.81% | 9,000 | - | +8.7% | - | - |
| 03/05 | 235 | 250 | 235 | 248 | +5.76% | 8,800 | - | +7.83% | - | - |
| 03/04 | 230 | 235 | 230 | 235 | +2.18% | 600 | - | +1.96% | - | - |
| 03/03 | 235 | 235 | 230 | 230 | -2.34% | 2,300 | - | -0.65% | - | - |
| 03/02 | 236 | 236 | 230 | 235 | +3.98% | 2,400 | - | +0.86% | - | - |
| 03/01 | 225 | 231 | 221 | 226 | +0.44% | 1,700 | - | -3.42% | - | - |
| 02/26 | 218 | 230 | 215 | 225 | 0% | 5,100 | - | -4.26% | - | - |
| 02/25 | 240 | 240 | 214 | 225 | -7.79% | 12,400 | - | -4.66% | - | - |
| 02/24 | 249 | 251 | 237 | 244 | +6.09% | 8,600 | - | +2.95% | - | - |
| 02/23 | 201 | 230 | 201 | 230 | +14.94% | 9,600 | - | -3.36% | - | - |
| 02/22 | 205 | 209 | 200 | 200 | -4.71% | 2,500 | - | -16.28% | - | - |
| 02/19 | 213 | 213 | 210 | 210 | 0% | 2,100 | - | -13.22% | - | - |
| 02/18 | 220 | 220 | 208 | 210 | -5.41% | 4,200 | - | -13.93% | - | - |
| 02/17 | 226 | 228 | 220 | 222 | -1.86% | 2,400 | - | -10.48% | - | - |
| 02/16 | 221 | 227 | 221 | 226 | +2.31% | 3,800 | - | -9.88% | - | - |
| 02/15 | 226 | 226 | 221 | 221 | -2.17% | 700 | - | -12.26% | - | - |
| 02/12 | 228 | 228 | 225 | 226 | -5.04% | 1,200 | - | -10.67% | - | - |
| 02/10 | 240 | 240 | 238 | 238 | -0.83% | 1,600 | - | -6.3% | - | - |
| 02/09 | 230 | 240 | 230 | 240 | +2.13% | 2,000 | - | -5.51% | - | - |
| 02/08 | 235 | 235 | 235 | 235 | +1.29% | 300 | - | -7.48% | - | - |
| 02/05 | 235 | 235 | 231 | 232 | -1.28% | 1,900 | - | -8.66% | - | - |
| 02/04 | 231 | 235 | 231 | 235 | +1.29% | 1,000 | - | -7.84% | - | - |
| 02/03 | 245 | 245 | 232 | 232 | -5.34% | 1,200 | - | -9.38% | - | - |
| 02/02 | 242 | 245 | 242 | 245 | +1.28% | 800 | - | -4.26% | - | - |
| 02/01 | 242 | 244 | 242 | 242 | -1.63% | 800 | - | -5.84% | - | - |
| 01/29 | 247 | 248 | 242 | 246 | -2.38% | 6,900 | - | -4.65% | - | - |
| 01/28 | 260 | 260 | 250 | 252 | -3.08% | 4,200 | - | -2.7% | - | - |
| 01/27 | 260 | 260 | 252 | 260 | 0% | 800 | - | 0% | - | - |
| 01/26 | 260 | 260 | 260 | 260 | -4.73% | 800 | - | 0% | - | - |
| 01/25 | 250 | 273 | 250 | 273 | +8.73% | 1,200 | - | +4.56% | - | - |
| 01/22 | 251 | 251 | 250 | 251 | 0% | 1,100 | - | -3.46% | - | - |
| 01/21 | 250 | 254 | 250 | 251 | -1.57% | 600 | - | -3.09% | - | - |
| 01/20 | 255 | 260 | 248 | 255 | -0.39% | 3,400 | - | -1.16% | - | - |
| 01/19 | 258 | 265 | 256 | 256 | +1.19% | 4,000 | - | -0.39% | - | - |
| 01/18 | 268 | 268 | 250 | 253 | -7.97% | 1,200 | - | -0.78% | - | - |
| 01/15 | 264 | 283 | 255 | 275 | +2.19% | 7,300 | - | +8.23% | - | - |
| 01/14 | 300 | 300 | 269 | 269 | -10.03% | 3,000 | - | +6.75% | - | - |
| 01/13 | 294 | 300 | 289 | 299 | +1.6% | 2,900 | - | +19.12% | - | - |
| 01/12 | 270 | 295 | 265 | 294 | +13.24% | 10,700 | - | +18.67% | - | - |
| 01/08 | 245 | 280 | 245 | 260 | +6.12% | 15,200 | - | +6.08% | - | - |
| 01/07 | 238 | 250 | 233 | 245 | +2.04% | 2,100 | - | +0.78% | - | - |
| 01/06 | 245 | 256 | 240 | 240 | -2.04% | 2,600 | - | -0.41% | - | - |
| 01/05 | 251 | 257 | 240 | 245 | +1.66% | 1,400 | - | +2.51% | - | - |
| 01/04 | 240 | 249 | 240 | 241 | +0.37% | 4,200 | - | +1.69% | - | - |
| 2009 |
| 12/30 | 250 | 250 | 240 | 240 | -6.21% | 2,000 | - | +2.17% | - | - |
| 12/29 | 258 | 260 | 250 | 256 | +1.71% | 800 | - | +9.4% | - | - |
| 12/28 | 241 | 258 | 241 | 252 | +2.73% | 2,000 | - | +8.03% | - | - |
| 12/25 | 254 | 254 | 240 | 245 | -3.77% | 2,000 | - | +6.06% | - | - |
| 12/24 | 263 | 263 | 247 | 255 | -5.32% | 4,700 | - | +10.7% | - | - |
| 12/22 | 258 | 269 | 257 | 269 | -0.41% | 300 | - | +16.91% | - | - |
| 12/21 | 257 | 270 | 255 | 270 | -1.82% | 3,100 | - | +17.9% | - | - |
| 12/18 | 273 | 278 | 249 | 275 | -1.43% | 5,500 | - | +20.61% | - | - |
| 12/17 | 266 | 279 | 260 | 279 | +4.93% | 3,000 | - | +22.91% | - | - |
| 12/16 | 261 | 280 | 257 | 266 | +4.27% | 9,900 | - | +17.65% | - | - |
| 12/15 | 240 | 255 | 240 | 255 | +8.51% | 6,400 | - | +13.84% | - | - |
| 12/14 | 219 | 239 | 219 | 235 | +5.81% | 2,800 | - | +5.38% | - | - |
| 12/11 | 222 | 222 | 222 | 222 | +1.32% | 200 | - | -0.85% | - | - |
| 12/10 | 212 | 219 | 210 | 219 | +3.3% | 300 | - | -2.58% | - | - |
| 12/09 | 220 | 220 | 212 | 212 | -6.93% | 700 | - | -6.11% | - | - |
| 12/08 | 228 | 228 | 228 | 228 | -0.87% | 200 | - | 0% | - | - |
| 12/07 | 233 | 233 | 230 | 230 | -2.54% | 800 | - | 0% | - | - |
| 12/04 | 236 | 240 | 224 | 236 | +1.29% | 1,600 | - | +1.72% | - | - |
| 12/03 | 215 | 233 | 206 | 233 | +6.88% | 3,200 | - | -0.43% | - | - |
| 12/02 | 204 | 220 | 204 | 218 | +6.81% | 2,100 | - | -8.02% | - | - |
| 12/01 | 200 | 211 | 193 | 204 | +3.08% | 3,400 | - | -14.6% | - | - |
| 11/30 | 201 | 201 | 190 | 198 | +7.03% | 2,100 | - | -18.52% | - | - |
| 11/27 | 195 | 195 | 182 | 185 | -6.38% | 3,000 | - | -24.8% | - | - |
| 11/26 | 200 | 210 | 196 | 198 | -1.2% | 2,100 | - | -20.96% | - | - |
| 11/25 | 210 | 210 | 200 | 200 | -4.76% | 900 | - | -20.95% | - | - |
| 11/24 | 217 | 217 | 200 | 210 | -5.41% | 3,900 | - | -17.97% | - | - |
| 11/20 | 208 | 222 | 206 | 222 | +5.16% | 3,100 | - | -14.29% | - | - |
| 11/19 | 218 | 227 | 211 | 211 | -8.22% | 4,900 | - | -19.43% | - | - |
| 11/18 | 235 | 235 | 220 | 230 | -6.35% | 2,600 | - | -13.21% | - | - |
| 11/17 | 246 | 246 | 246 | 246 | +1.24% | 100 | - | -7.67% | - | - |
| 11/16 | 241 | 256 | 241 | 243 | -2.96% | 2,200 | - | -9.14% | - | - |
| 11/13 | 247 | 258 | 232 | 250 | +1.21% | 3,400 | - | -6.72% | - | - |
| 11/12 | 236 | 248 | 233 | 247 | -1.59% | 2,400 | - | -7.84% | - | - |
| 11/11 | 229 | 256 | 229 | 251 | +11.06% | 4,300 | - | -6.34% | - | - |
| 11/10 | 240 | 240 | 226 | 226 | -1.74% | 3,100 | - | -15.99% | - | - |
| 11/09 | 249 | 249 | 230 | 230 | -10.85% | 4,500 | - | -15.44% | - | - |
| 11/06 | 240 | 262 | 240 | 258 | +11.21% | 9,100 | - | -5.49% | - | - |
| 11/05 | 255 | 255 | 226 | 232 | -9.38% | 21,500 | - | -15.02% | - | - |
| 11/04 | 263 | 265 | 256 | 256 | -3.76% | 2,500 | - | -7.25% | - | - |
| 11/02 | 268 | 269 | 262 | 266 | -5% | 2,800 | - | -3.97% | - | - |
| 10/30 | 276 | 304 | 276 | 280 | +2.49% | 7,500 | - | +0.36% | - | - |
| 10/29 | 269 | 273 | 268 | 273 | -7.39% | 2,400 | - | -2.43% | - | - |
| 10/28 | 280 | 298 | 268 | 295 | +3.51% | 3,700 | - | +4.61% | - | - |
| 10/27 | 296 | 296 | 285 | 285 | -1.04% | 1,200 | - | +0.35% | - | - |
| 10/26 | 299 | 300 | 288 | 288 | -0.69% | 1,300 | - | +0.35% | - | - |
| 10/23 | 286 | 300 | 284 | 290 | +1.05% | 7,000 | - | -0.68% | - | - |
| 10/22 | 264 | 288 | 264 | 287 | +7.49% | 2,500 | - | -2.71% | - | - |
| 10/21 | 285 | 285 | 267 | 267 | -6.97% | 800 | - | -10.1% | - | - |
| 10/20 | 286 | 287 | 271 | 287 | +2.5% | 1,100 | - | -4.01% | - | - |
| 10/19 | 290 | 290 | 270 | 280 | -0.36% | 1,500 | - | -6.67% | - | - |
| 10/16 | 290 | 300 | 281 | 281 | -2.77% | 3,900 | - | -6.02% | - | - |
| 10/15 | 287 | 292 | 274 | 289 | +1.76% | 4,900 | - | -3.34% | - | - |
| 10/14 | 265 | 294 | 265 | 284 | +6.37% | 2,100 | - | -5.33% | - | - |
| 10/13 | 272 | 273 | 261 | 267 | -2.77% | 8,200 | - | -10.7% | - | - |
| 10/09 | 250 | 285 | 250 | 275 | +7.69% | 5,200 | - | -8.16% | - | - |
| 10/08 | 261 | 261 | 252 | 255 | -2.34% | 2,600 | - | -14.43% | - | - |
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。
