ウインテスト（6721）の株価チャート
2010/01/22～2010/06/18
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 |
| 06/18 | 274 | 274 | 266 | 268 | -3.94% | 8,000 | - | -11.26% | - | - |
| 06/17 | 299 | 299 | 275 | 279 | -3.63% | 7,700 | - | -8.52% | - | - |
| 06/16 | 286 | 300 | 286 | 290 | -0.17% | 6,300 | - | -6.01% | - | - |
| 06/15 | 300 | 300 | 282 | 290 | -1.69% | 11,900 | - | -6.15% | - | - |
| 06/14 | 284 | 307 | 281 | 295 | -11.68% | 24,800 | - | -5.45% | - | - |
| 06/11 | 339 | 355 | 330 | 334 | +0.75% | 11,200 | - | +6.03% | - | - |
| 06/10 | 325 | 332 | 311 | 332 | 0% | 7,900 | - | +4.91% | - | - |
| 06/09 | 355 | 355 | 320 | 332 | -3.91% | 15,400 | - | +3.92% | - | - |
| 06/08 | 333 | 360 | 333 | 345 | -0.58% | 13,500 | - | +7.14% | - | - |
| 06/07 | 318 | 357 | 315 | 347 | +0.29% | 25,000 | - | +7.1% | - | - |
| 06/04 | 299 | 346 | 299 | 346 | +16.89% | 15,600 | - | +5.81% | - | - |
| 06/03 | 289 | 300 | 289 | 296 | +2.07% | 2,700 | - | -10.3% | - | - |
| 06/02 | 294 | 305 | 284 | 290 | -1.69% | 10,400 | - | -13.43% | - | - |
| 06/01 | 290 | 295 | 290 | 295 | +2.79% | 1,600 | - | -13.49% | - | - |
| 05/31 | 293 | 299 | 278 | 287 | -4.33% | 6,500 | - | -16.57% | - | - |
| 05/28 | 294 | 305 | 289 | 300 | -0.33% | 8,000 | - | -13.79% | - | - |
| 05/27 | 260 | 316 | 260 | 301 | +13.33% | 25,000 | - | -15.21% | - | - |
| 05/26 | 265 | 266 | 252 | 266 | +2.15% | 7,200 | - | -25.81% | - | - |
| 05/25 | 280 | 283 | 260 | 260 | -7.37% | 8,500 | - | -27.78% | - | - |
| 05/24 | 280 | 290 | 275 | 281 | +2.07% | 5,800 | - | -22.46% | - | - |
| 05/21 | 286 | 288 | 270 | 275 | -6.78% | 9,100 | - | -24.24% | - | - |
| 05/20 | 300 | 301 | 295 | 295 | -3.91% | 4,100 | - | -18.96% | - | - |
| 05/19 | 302 | 309 | 292 | 307 | -2.54% | 11,500 | - | -15.89% | - | - |
| 05/18 | 314 | 327 | 303 | 315 | -0.32% | 7,300 | - | -13.7% | - | - |
| 05/17 | 333 | 333 | 311 | 316 | -9.71% | 8,400 | - | -13.19% | - | - |
| 05/14 | 340 | 350 | 331 | 350 | 0% | 7,700 | - | -3.85% | - | - |
| 05/13 | 344 | 355 | 331 | 350 | +6.06% | 9,700 | - | -3.31% | - | - |
| 05/12 | 323 | 337 | 304 | 330 | -7.82% | 25,200 | - | -8.59% | - | - |
| 05/11 | 373 | 385 | 358 | 358 | -3.24% | 8,000 | - | -0.56% | - | - |
| 05/10 | 360 | 382 | 355 | 370 | +0.82% | 6,800 | - | +3.35% | - | - |
| 05/07 | 365 | 377 | 353 | 367 | -7.79% | 15,600 | - | +3.38% | - | - |
| 05/06 | 398 | 407 | 377 | 398 | -1.73% | 14,600 | - | +13.07% | - | - |
| 04/30 | 412 | 420 | 405 | 405 | 0% | 13,900 | - | +16.05% | - | - |
| 04/28 | 410 | 410 | 395 | 405 | -0.12% | 9,600 | - | +17.39% | - | - |
| 04/27 | 415 | 428 | 400 | 406 | -3.45% | 17,800 | - | +18.91% | - | - |
| 04/26 | 439 | 439 | 415 | 420 | -1.18% | 19,600 | - | +25.37% | - | - |
| 04/23 | 427 | 444 | 420 | 425 | -2.07% | 37,600 | - | +29.57% | - | - |
| 04/22 | 388 | 448 | 388 | 434 | +12.44% | 109,400 | - | +35.2% | - | - |
| 04/21 | 396 | 410 | 375 | 386 | -0.64% | 68,900 | - | +22.93% | - | - |
| 04/20 | 527 | 527 | 387 | 389 | -14.99% | 318,100 | - | +26.14% | - | - |
| 04/19 | 457 | 457 | 457 | 457 | +18.09% | 9,200 | - | +50.83% | - | - |
| 04/16 | 330 | 387 | 330 | 387 | +22.08% | 133,100 | - | +31.63% | - | - |
| 04/15 | 314 | 318 | 303 | 317 | +2.59% | 15,000 | - | +9.31% | - | - |
| 04/14 | 296 | 309 | 296 | 309 | +3% | 9,300 | - | +6.92% | - | - |
| 04/13 | 314 | 314 | 296 | 300 | -4.46% | 12,700 | - | +4.53% | - | - |
| 04/12 | 322 | 322 | 300 | 314 | +1.95% | 18,100 | - | +10.18% | - | - |
| 04/09 | 299 | 308 | 298 | 308 | +0.98% | 8,300 | - | +8.83% | - | - |
| 04/08 | 296 | 307 | 296 | 305 | +1.67% | 1,500 | - | +8.93% | - | - |
| 04/07 | 292 | 300 | 290 | 300 | -1.15% | 15,400 | - | +8.3% | - | - |
| 04/06 | 308 | 308 | 295 | 304 | -1.78% | 5,600 | - | +10.77% | - | - |
| 04/05 | 317 | 322 | 295 | 309 | -3.29% | 25,300 | - | +14.02% | - | - |
| 04/02 | 319 | 325 | 312 | 320 | +2.57% | 17,200 | - | +19.22% | - | - |
| 04/01 | 310 | 318 | 301 | 312 | +1.8% | 16,800 | - | +17.99% | - | - |
| 03/31 | 299 | 310 | 292 | 306 | +2% | 21,600 | - | +17.24% | - | - |
| 03/30 | 291 | 300 | 280 | 300 | +3.09% | 19,000 | - | +16.28% | - | - |
| 03/29 | 307 | 307 | 281 | 291 | -5.21% | 6,300 | - | +14.57% | - | - |
| 03/26 | 305 | 318 | 294 | 307 | -2.85% | 24,700 | - | +22.31% | - | - |
| 03/25 | 294 | 335 | 294 | 316 | +7.48% | 71,100 | - | +27.94% | - | - |
| 03/24 | 283 | 297 | 265 | 294 | +11.79% | 53,000 | - | +20.99% | - | - |
| 03/23 | 275 | 275 | 259 | 263 | +5.07% | 9,400 | - | +9.13% | - | - |
| 03/19 | 249 | 258 | 249 | 250 | +0.52% | 6,500 | - | +4.73% | - | - |
| 03/18 | 260 | 266 | 249 | 249 | -1.19% | 8,400 | - | +4.62% | - | - |
| 03/17 | 245 | 266 | 243 | 252 | +2.82% | 11,700 | - | +5.88% | - | - |
| 03/16 | 246 | 252 | 245 | 245 | -1.96% | 4,100 | - | +3.42% | - | - |
| 03/15 | 260 | 260 | 245 | 250 | -1.96% | 10,000 | - | +5.49% | - | - |
| 03/12 | 251 | 261 | 241 | 255 | -7.61% | 36,600 | - | +8.05% | - | - |
| 03/11 | 275 | 281 | 265 | 276 | -1.43% | 13,400 | - | +17.45% | - | - |
| 03/10 | 274 | 280 | 263 | 280 | -0.71% | 15,600 | - | +20.17% | - | - |
| 03/09 | 254 | 295 | 254 | 282 | +12.8% | 28,300 | - | +21.55% | - | - |
| 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% | - | - |
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。
