ウインテスト（6721）の株価チャート
2010/05/18～2010/10/07
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 |
| 2010 |
| 10/07 | 180 | 180 | 178 | 178 | -0.94% | 700 | - | -6.65% | - | - |
| 10/06 | 180 | 180 | 176 | 180 | +0.06% | 3,000 | - | -6.25% | - | - |
| 10/05 | 180 | 180 | 178 | 180 | -0.61% | 1,900 | - | -7.27% | - | - |
| 10/04 | 180 | 182 | 180 | 181 | -3.67% | 1,300 | - | -6.7% | - | - |
| 10/01 | 191 | 191 | 185 | 188 | -5.1% | 3,500 | - | -3.14% | - | - |
| 09/30 | 188 | 198 | 188 | 198 | +8.49% | 3,600 | - | +2.59% | - | - |
| 09/29 | 182 | 185 | 182 | 183 | +0.39% | 300 | - | -5.44% | - | - |
| 09/28 | 187 | 187 | 182 | 182 | -4.37% | 1,900 | - | -6.29% | - | - |
| 09/27 | 190 | 190 | 190 | 190 | +1.01% | 1,100 | - | -2.01% | - | - |
| 09/24 | 198 | 198 | 188 | 188 | -5.38% | 7,200 | - | -3.49% | - | - |
| 09/22 | 195 | 200 | 191 | 199 | -0.55% | 4,000 | - | +1.48% | - | - |
| 09/21 | 190 | 200 | 190 | 200 | +5.26% | 800 | - | +2.04% | - | - |
| 09/17 | 190 | 190 | 181 | 190 | -2.86% | 11,900 | - | -3.06% | - | - |
| 09/16 | 196 | 196 | 196 | 196 | +0.26% | 400 | - | -0.71% | - | - |
| 09/15 | 196 | 196 | 195 | 195 | -2.45% | 700 | - | -0.96% | - | - |
| 09/14 | 195 | 200 | 195 | 200 | +2.77% | 2,800 | - | +1.01% | - | - |
| 09/13 | 201 | 201 | 195 | 195 | -7.29% | 2,400 | - | -1.72% | - | - |
| 09/10 | 204 | 210 | 200 | 210 | +4.95% | 5,400 | - | +4.95% | - | - |
| 09/09 | 187 | 205 | 187 | 200 | +5.82% | 2,200 | - | 0% | - | - |
| 09/08 | 186 | 193 | 185 | 189 | +1.39% | 1,100 | - | -5.5% | - | - |
| 09/07 | 200 | 200 | 178 | 186 | -6.8% | 7,600 | - | -7.26% | - | - |
| 09/06 | 195 | 204 | 195 | 200 | +4.06% | 800 | - | -0.99% | - | - |
| 09/03 | 189 | 200 | 188 | 192 | +1.69% | 2,600 | - | -5.32% | - | - |
| 09/02 | 191 | 193 | 189 | 189 | -3.08% | 5,500 | - | -7.35% | - | - |
| 09/01 | 202 | 202 | 195 | 195 | -3.94% | 2,600 | - | -4.88% | - | - |
| 08/31 | 210 | 220 | 195 | 203 | -7.69% | 11,900 | - | -1.46% | - | - |
| 08/30 | 192 | 220 | 192 | 220 | +22.17% | 28,800 | - | +6.23% | - | - |
| 08/27 | 180 | 185 | 180 | 180 | +2.86% | 400 | - | -13.04% | - | - |
| 08/26 | 190 | 190 | 173 | 175 | -2.78% | 3,000 | - | -16.27% | - | - |
| 08/25 | 189 | 200 | 171 | 180 | -5.36% | 6,700 | - | -14.29% | - | - |
| 08/24 | 200 | 201 | 190 | 190 | -4.04% | 5,000 | - | -9.86% | - | - |
| 08/23 | 198 | 198 | 198 | 198 | 0% | 300 | - | -6.51% | - | - |
| 08/20 | 201 | 201 | 198 | 198 | -0.9% | 2,200 | - | -7.38% | - | - |
| 08/19 | 213 | 213 | 200 | 200 | -4.76% | 5,100 | - | -7.41% | - | - |
| 08/18 | 201 | 210 | 201 | 210 | 0% | 1,600 | - | -4.11% | - | - |
| 08/17 | 202 | 210 | 202 | 210 | +2.44% | 400 | - | -4.98% | - | - |
| 08/16 | 215 | 220 | 205 | 205 | -3.76% | 1,600 | - | -8.07% | - | - |
| 08/13 | 205 | 213 | 205 | 213 | +5.86% | 1,100 | - | -5.33% | - | - |
| 08/12 | 203 | 203 | 201 | 201 | -3.36% | 1,800 | - | -11.37% | - | - |
| 08/11 | 212 | 212 | 208 | 208 | -1.56% | 200 | - | -9.08% | - | - |
| 08/10 | 211 | 215 | 210 | 212 | -5.96% | 5,000 | - | -8.04% | - | - |
| 08/09 | 208 | 227 | 208 | 225 | +4.12% | 900 | - | -3.06% | - | - |
| 08/06 | 208 | 216 | 206 | 216 | +5.37% | 1,100 | - | -7.69% | - | - |
| 08/05 | 203 | 215 | 203 | 205 | -2.38% | 2,200 | - | -13.14% | - | - |
| 08/04 | 211 | 214 | 205 | 210 | -2.33% | 2,000 | - | -11.39% | - | - |
| 08/03 | 229 | 229 | 215 | 215 | -6.11% | 2,500 | - | -10.04% | - | - |
| 08/02 | 211 | 229 | 210 | 229 | +3.85% | 1,500 | - | -4.98% | - | - |
| 07/30 | 218 | 225 | 211 | 221 | +3.04% | 4,500 | - | -9.26% | - | - |
| 07/29 | 212 | 215 | 211 | 214 | -2.68% | 900 | - | -12.65% | - | - |
| 07/28 | 215 | 220 | 211 | 220 | 0% | 1,800 | - | -10.97% | - | - |
| 07/27 | 209 | 220 | 209 | 220 | -1.83% | 3,500 | - | -12.04% | - | - |
| 07/26 | 220 | 256 | 211 | 224 | +4.23% | 6,900 | - | -11.11% | - | - |
| 07/23 | 217 | 217 | 205 | 215 | +5.86% | 3,900 | - | -15.06% | - | - |
| 07/22 | 202 | 203 | 190 | 203 | -1.74% | 9,600 | - | -20.7% | - | - |
| 07/21 | 220 | 220 | 207 | 207 | -6.09% | 6,100 | - | -20.23% | - | - |
| 07/20 | 245 | 245 | 215 | 220 | -12% | 6,200 | - | -16.35% | - | - |
| 07/16 | 255 | 255 | 250 | 250 | -3.85% | 1,500 | - | -6.02% | - | - |
| 07/15 | 265 | 265 | 260 | 260 | -3.35% | 2,700 | - | -3.35% | - | - |
| 07/14 | 260 | 269 | 260 | 269 | +1.51% | 2,100 | - | -1.1% | - | - |
| 07/13 | 251 | 265 | 246 | 265 | +6% | 1,500 | - | -3.28% | - | - |
| 07/12 | 250 | 250 | 250 | 250 | -3.85% | 1,000 | - | -10.07% | - | - |
| 07/09 | 260 | 261 | 260 | 260 | +1.56% | 400 | - | -7.47% | - | - |
| 07/08 | 258 | 258 | 256 | 256 | +3.64% | 700 | - | -10.18% | - | - |
| 07/07 | 246 | 247 | 246 | 247 | +0.41% | 7,700 | - | -13.94% | - | - |
| 07/06 | 245 | 250 | 245 | 246 | -4.28% | 2,200 | - | -14.58% | - | - |
| 07/05 | 251 | 257 | 251 | 257 | -1.53% | 700 | - | -11.38% | - | - |
| 07/02 | 260 | 265 | 260 | 261 | -1.51% | 5,100 | - | -10.31% | - | - |
| 07/01 | 251 | 266 | 251 | 265 | +6% | 2,100 | - | -9.56% | - | - |
| 06/30 | 250 | 256 | 235 | 250 | -0.08% | 8,500 | - | -14.97% | - | - |
| 06/29 | 254 | 265 | 250 | 250 | -6.99% | 5,500 | - | -15.19% | - | - |
| 06/28 | 268 | 273 | 265 | 269 | -0.37% | 2,300 | - | -8.81% | - | - |
| 06/25 | 273 | 275 | 270 | 270 | -2.88% | 2,900 | - | -8.78% | - | - |
| 06/24 | 266 | 280 | 266 | 278 | +2.43% | 1,900 | - | -6.08% | - | - |
| 06/23 | 276 | 276 | 271 | 271 | -1.67% | 4,100 | - | -8.62% | - | - |
| 06/22 | 275 | 280 | 272 | 276 | +2.22% | 4,900 | - | -7.38% | - | - |
| 06/21 | 273 | 275 | 261 | 270 | +0.75% | 8,800 | - | -10% | - | - |
| 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% | - | - |
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。
