ウインテスト（6721）の株価チャート
2010/12/03～2011/05/06
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 |
| 05/06 | 217 | 224 | 217 | 224 | -9.66% | 500 | - | +7.45% | - | - |
| 05/02 | 247 | 247 | 247 | 247 | +0.98% | 100 | - | +20.1% | - | - |
| 04/28 | 239 | 247 | 239 | 245 | +2.51% | 1,400 | - | +20.1% | - | - |
| 04/27 | 245 | 245 | 231 | 239 | +3.91% | 5,600 | - | +18.32% | - | - |
| 04/26 | 221 | 240 | 221 | 230 | +4.07% | 3,500 | - | +14.43% | - | - |
| 04/25 | 210 | 221 | 210 | 221 | +5.29% | 2,100 | - | +10.5% | - | - |
| 04/22 | 201 | 210 | 200 | 210 | +4.43% | 900 | - | +5.48% | - | - |
| 04/21 | 208 | 208 | 197 | 201 | +2.03% | 6,500 | - | +1.52% | - | - |
| 04/20 | 197 | 197 | 197 | 197 | 0% | 3,300 | - | 0% | - | - |
| 04/19 | 199 | 199 | 195 | 197 | -0.81% | 1,600 | - | 0% | - | - |
| 04/18 | 198 | 208 | 198 | 199 | -8.86% | 3,000 | - | -0.7% | - | - |
| 04/15 | 218 | 218 | 218 | 218 | -0.95% | 500 | - | +6.81% | - | - |
| 04/13 | 220 | 220 | 220 | 220 | -0.86% | 400 | - | +6.8% | - | - |
| 04/12 | 191 | 222 | 191 | 222 | +8.24% | 2,100 | - | +6.68% | - | - |
| 04/11 | 196 | 205 | 196 | 205 | +2.5% | 300 | - | -2.38% | - | - |
| 04/08 | 204 | 204 | 195 | 200 | -2.44% | 1,100 | - | -6.1% | - | - |
| 04/07 | 190 | 205 | 190 | 205 | +7.61% | 900 | - | -5.09% | - | - |
| 04/06 | 190 | 191 | 190 | 191 | -2.31% | 500 | - | -12.61% | - | - |
| 04/05 | 199 | 199 | 195 | 195 | -2.16% | 2,200 | - | -11.76% | - | - |
| 04/04 | 194 | 204 | 194 | 199 | +4.89% | 4,000 | - | -11.03% | - | - |
| 04/01 | 185 | 190 | 182 | 190 | +3.26% | 2,600 | - | -15.93% | - | - |
| 03/31 | 184 | 186 | 184 | 184 | +0.55% | 800 | - | -20% | - | - |
| 03/30 | 179 | 188 | 179 | 183 | +2.23% | 2,000 | - | -21.79% | - | - |
| 03/29 | 174 | 183 | 174 | 179 | -5.79% | 7,700 | - | -24.79% | - | - |
| 03/28 | 189 | 193 | 186 | 190 | -1.5% | 1,600 | - | -21.49% | - | - |
| 03/25 | 192 | 193 | 184 | 193 | +0.47% | 4,900 | - | -21.27% | - | - |
| 03/24 | 191 | 194 | 190 | 192 | -4% | 7,400 | - | -22.58% | - | - |
| 03/23 | 200 | 203 | 200 | 200 | -2.44% | 5,300 | - | -20.32% | - | - |
| 03/22 | 210 | 210 | 195 | 205 | 0% | 9,200 | - | -19.29% | - | - |
| 03/18 | 203 | 205 | 190 | 205 | +5.18% | 2,900 | - | -19.92% | - | - |
| 03/17 | 183 | 195 | 172 | 195 | +5.47% | 2,400 | - | -25.04% | - | - |
| 03/16 | 164 | 200 | 161 | 185 | +10% | 13,200 | - | -30% | - | - |
| 03/15 | 198 | 212 | 168 | 168 | -22.94% | 22,900 | - | -37.31% | - | - |
| 03/14 | 218 | 225 | 218 | 218 | -18.66% | 14,800 | - | -20.44% | - | - |
| 03/11 | 291 | 291 | 268 | 268 | -7.9% | 19,700 | - | -3.25% | - | - |
| 03/10 | 275 | 325 | 275 | 291 | +5.82% | 116,100 | - | +4.3% | - | - |
| 03/09 | 270 | 275 | 265 | 275 | +1.89% | 2,200 | - | -1.43% | - | - |
| 03/08 | 265 | 270 | 265 | 270 | +0.33% | 1,400 | - | -3.61% | - | - |
| 03/07 | 269 | 269 | 269 | 269 | -0.37% | 200 | - | -4.27% | - | - |
| 03/04 | 265 | 270 | 263 | 270 | 0% | 1,300 | - | -4.26% | - | - |
| 03/03 | 279 | 279 | 261 | 270 | +2.86% | 1,800 | - | -4.59% | - | - |
| 03/02 | 269 | 270 | 262 | 263 | -2.78% | 2,100 | - | -7.57% | - | - |
| 03/01 | 269 | 270 | 261 | 270 | +2.08% | 1,000 | - | -5.26% | - | - |
| 02/28 | 265 | 270 | 265 | 265 | -0.23% | 500 | - | -7.19% | - | - |
| 02/25 | 270 | 270 | 252 | 265 | -5.32% | 3,500 | - | -7.31% | - | - |
| 02/24 | 280 | 280 | 280 | 280 | -1.75% | 300 | - | -2.44% | - | - |
| 02/23 | 270 | 285 | 270 | 285 | +3.04% | 500 | - | -1.04% | - | - |
| 02/22 | 269 | 289 | 269 | 277 | +0.58% | 2,900 | - | -4.29% | - | - |
| 02/21 | 266 | 275 | 266 | 275 | +3.54% | 1,800 | - | -5.17% | - | - |
| 02/18 | 275 | 276 | 265 | 266 | -3.42% | 3,400 | - | -8.73% | - | - |
| 02/17 | 274 | 275 | 274 | 275 | +0.4% | 800 | - | -6.14% | - | - |
| 02/16 | 261 | 275 | 261 | 274 | +1.07% | 1,200 | - | -6.84% | - | - |
| 02/15 | 259 | 271 | 259 | 271 | +5.04% | 5,800 | - | -8.14% | - | - |
| 02/14 | 270 | 270 | 255 | 258 | -14% | 13,700 | - | -13.13% | - | - |
| 02/10 | 300 | 303 | 295 | 300 | 0% | 2,300 | - | +0.33% | - | - |
| 02/09 | 300 | 300 | 300 | 300 | +3.45% | 200 | - | +0.33% | - | - |
| 02/08 | 290 | 296 | 290 | 290 | -3.33% | 4,800 | - | -3.01% | - | - |
| 02/07 | 297 | 301 | 297 | 300 | -1.32% | 1,100 | - | 0% | - | - |
| 02/04 | 297 | 304 | 297 | 304 | 0% | 2,400 | - | +1% | - | - |
| 02/03 | 308 | 315 | 302 | 304 | +2.01% | 8,800 | - | +1.33% | - | - |
| 02/02 | 300 | 300 | 293 | 298 | -0.67% | 900 | - | 0% | - | - |
| 02/01 | 294 | 300 | 294 | 300 | +2.04% | 3,200 | - | +1.01% | - | - |
| 01/31 | 288 | 294 | 288 | 294 | -2% | 4,100 | - | -0.34% | - | - |
| 01/28 | 283 | 300 | 283 | 300 | +2.74% | 2,800 | - | +2.04% | - | - |
| 01/27 | 292 | 292 | 282 | 292 | 0% | 2,800 | - | -0.34% | - | - |
| 01/26 | 287 | 292 | 287 | 292 | +2.42% | 900 | - | 0% | - | - |
| 01/25 | 285 | 285 | 285 | 285 | +3.67% | 100 | - | -2.03% | - | - |
| 01/24 | 275 | 275 | 274 | 275 | -1.79% | 1,400 | - | -5.5% | - | - |
| 01/21 | 298 | 298 | 272 | 280 | -7.44% | 5,800 | - | -3.78% | - | - |
| 01/20 | 309 | 309 | 297 | 303 | -1.94% | 2,100 | - | +4.67% | - | - |
| 01/19 | 302 | 309 | 302 | 309 | +2.15% | 4,000 | - | +7.49% | - | - |
| 01/18 | 308 | 308 | 295 | 302 | 0% | 4,200 | - | +6.34% | - | - |
| 01/17 | 303 | 303 | 301 | 302 | -0.33% | 7,000 | - | +7.09% | - | - |
| 01/14 | 310 | 316 | 303 | 303 | -2.26% | 4,600 | - | +8.6% | - | - |
| 01/13 | 304 | 315 | 304 | 310 | +1.47% | 6,600 | - | +12.32% | - | - |
| 01/12 | 305 | 315 | 305 | 306 | +0.16% | 5,900 | - | +11.9% | - | - |
| 01/11 | 303 | 310 | 302 | 305 | -1.61% | 4,200 | - | +12.96% | - | - |
| 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% | - | - |
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。
