ウインテスト（6721）の株価チャート
2010/08/06～2011/01/07
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 |
| 2011 |
| 01/07 | 305 | 319 | 305 | 310 | +1.64% | 8,700 | - | +16.1% | - | - |
| 01/06 | 312 | 319 | 305 | 305 | -2.24% | 11,100 | - | +15.53% | - | - |
| 01/05 | 306 | 320 | 285 | 312 | +5.19% | 14,600 | - | +19.54% | - | - |
| 01/04 | 305 | 319 | 295 | 297 | -8.88% | 9,900 | - | +14.52% | - | - |
| 2010 |
| 12/30 | 295 | 326 | 290 | 326 | +5.34% | 14,100 | - | +26.65% | - | - |
| 12/29 | 294 | 335 | 286 | 309 | +8.42% | 93,300 | - | +22.62% | - | - |
| 12/28 | 255 | 288 | 251 | 285 | +8.99% | 11,700 | - | +15.38% | - | - |
| 12/27 | 262 | 270 | 261 | 262 | 0% | 3,800 | - | +7.17% | - | - |
| 12/24 | 258 | 277 | 258 | 262 | +0.97% | 8,500 | - | +8.51% | - | - |
| 12/22 | 266 | 266 | 254 | 259 | -2.3% | 3,100 | - | +8.82% | - | - |
| 12/21 | 260 | 265 | 250 | 265 | +1.57% | 5,100 | - | +12.81% | - | - |
| 12/20 | 270 | 270 | 261 | 261 | -4.67% | 6,700 | - | +12.02% | - | - |
| 12/17 | 265 | 274 | 263 | 274 | +1.37% | 5,000 | - | +19.04% | - | - |
| 12/16 | 280 | 290 | 267 | 270 | -4.22% | 12,300 | - | +18.99% | - | - |
| 12/15 | 288 | 290 | 275 | 282 | +1.62% | 49,800 | - | +25.89% | - | - |
| 12/14 | 243 | 291 | 243 | 278 | +15.15% | 93,600 | - | +26.14% | - | - |
| 12/13 | 258 | 264 | 240 | 241 | -2.82% | 11,400 | - | +11.06% | - | - |
| 12/10 | 236 | 255 | 231 | 248 | +7.83% | 12,600 | - | +15.89% | - | - |
| 12/09 | 238 | 238 | 230 | 230 | -3.56% | 3,800 | - | +8.49% | - | - |
| 12/08 | 229 | 239 | 229 | 239 | +3.61% | 3,700 | - | +13.57% | - | - |
| 12/07 | 230 | 240 | 227 | 230 | -2.04% | 4,400 | - | +10.67% | - | - |
| 12/06 | 236 | 236 | 234 | 235 | -0.42% | 1,600 | - | +13.53% | - | - |
| 12/03 | 225 | 236 | 215 | 236 | +2.61% | 6,800 | - | +15.69% | - | - |
| 12/02 | 230 | 239 | 225 | 230 | -1.29% | 3,200 | - | +14.43% | - | - |
| 12/01 | 228 | 233 | 228 | 233 | 0% | 800 | - | +17.09% | - | - |
| 11/30 | 229 | 235 | 228 | 233 | -0.6% | 2,800 | - | +18.88% | - | - |
| 11/29 | 237 | 245 | 233 | 234 | -6.84% | 9,500 | - | +20.82% | - | - |
| 11/26 | 260 | 269 | 225 | 252 | +0.64% | 19,500 | - | +31.73% | - | - |
| 11/25 | 205 | 250 | 205 | 250 | +25% | 24,100 | - | +32.98% | - | - |
| 11/24 | 196 | 200 | 192 | 200 | +2.46% | 1,500 | - | +8.11% | - | - |
| 11/22 | 199 | 205 | 195 | 195 | +0.1% | 2,000 | - | +6.09% | - | - |
| 11/19 | 197 | 198 | 194 | 195 | -0.71% | 4,800 | - | +6.56% | - | - |
| 11/18 | 197 | 197 | 188 | 196 | +3.37% | 900 | - | +7.91% | - | - |
| 11/16 | 190 | 190 | 190 | 190 | +0.26% | 900 | - | +4.97% | - | - |
| 11/15 | 188 | 190 | 188 | 190 | -1.3% | 1,100 | - | +4.7% | - | - |
| 11/12 | 190 | 200 | 190 | 192 | -2.54% | 900 | - | +6.08% | - | - |
| 11/11 | 200 | 200 | 195 | 197 | -1.01% | 1,300 | - | +9.44% | - | - |
| 11/10 | 191 | 199 | 188 | 199 | +4.19% | 2,600 | - | +10.56% | - | - |
| 11/09 | 190 | 200 | 190 | 191 | +0.53% | 1,900 | - | +6.11% | - | - |
| 11/08 | 190 | 190 | 190 | 190 | 0% | 3,500 | - | +6.15% | - | - |
| 11/05 | 181 | 190 | 181 | 190 | +4.97% | 1,700 | - | +6.15% | - | - |
| 11/04 | 183 | 183 | 181 | 181 | -2.16% | 800 | - | +1.12% | - | - |
| 11/02 | 190 | 190 | 185 | 185 | -4.15% | 900 | - | +3.35% | - | - |
| 11/01 | 186 | 201 | 185 | 193 | +1.58% | 3,400 | - | +7.22% | - | - |
| 10/29 | 179 | 191 | 173 | 190 | -0.52% | 5,100 | - | +5.56% | - | - |
| 10/28 | 178 | 191 | 174 | 191 | +13.02% | 2,800 | - | +6.11% | - | - |
| 10/27 | 174 | 176 | 167 | 169 | -0.59% | 1,000 | - | -6.11% | - | - |
| 10/26 | 168 | 170 | 161 | 170 | +1.19% | 1,200 | - | -6.08% | - | - |
| 10/25 | 168 | 168 | 168 | 168 | +1.08% | 300 | - | -8.2% | - | - |
| 10/22 | 164 | 168 | 164 | 166 | -3.37% | 1,500 | - | -9.67% | - | - |
| 10/21 | 175 | 175 | 172 | 172 | +2.99% | 4,000 | - | -7.53% | - | - |
| 10/20 | 162 | 174 | 162 | 167 | -4.02% | 1,500 | - | -10.7% | - | - |
| 10/18 | 170 | 174 | 165 | 174 | +2.47% | 3,300 | - | -7.45% | - | - |
| 10/15 | 171 | 171 | 170 | 170 | -0.7% | 800 | - | -9.68% | - | - |
| 10/14 | 172 | 172 | 171 | 171 | -2.84% | 900 | - | -9.52% | - | - |
| 10/12 | 177 | 177 | 176 | 176 | 0% | 800 | - | -7.37% | - | - |
| 10/08 | 178 | 180 | 176 | 176 | -1.29% | 2,300 | - | -7.85% | - | - |
| 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% | - | - |
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。
