ウインテスト（6721）の株価チャート
2011/02/10～2011/07/08
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 |
| 2011 |
| 07/08 | 272 | 279 | 271 | 279 | +2.84% | 400 | - | +11.12% | - | - |
| 07/07 | 272 | 272 | 271 | 271 | -3.14% | 700 | - | +9.8% | - | - |
| 07/06 | 270 | 280 | 270 | 280 | +3.51% | 200 | - | +14.75% | - | - |
| 07/05 | 282 | 282 | 270 | 271 | -4.08% | 700 | - | +12.24% | - | - |
| 07/04 | 270 | 282 | 270 | 282 | +4.1% | 7,400 | - | +18.49% | - | - |
| 07/01 | 271 | 275 | 271 | 271 | +0.18% | 2,900 | - | +15.28% | - | - |
| 06/30 | 270 | 271 | 270 | 270 | +0.07% | 1,500 | - | +16.55% | - | - |
| 06/29 | 270 | 270 | 270 | 270 | +0.04% | 700 | - | +17.99% | - | - |
| 06/28 | 270 | 273 | 270 | 270 | -3.57% | 5,600 | - | +19.51% | - | - |
| 06/27 | 270 | 280 | 270 | 280 | +1.85% | 300 | - | +26.17% | - | - |
| 06/24 | 270 | 275 | 270 | 275 | +1.74% | 2,300 | - | +26.15% | - | - |
| 06/23 | 285 | 285 | 270 | 270 | -5.49% | 13,900 | - | +25.72% | - | - |
| 06/22 | 270 | 290 | 270 | 286 | +5.93% | 6,500 | - | +34.91% | - | - |
| 06/21 | 281 | 281 | 243 | 270 | -3.85% | 15,400 | - | +29.19% | - | - |
| 06/20 | 280 | 300 | 280 | 281 | +0.07% | 25,900 | - | +36.31% | - | - |
| 06/17 | 261 | 310 | 260 | 281 | -0.25% | 85,100 | - | +38.23% | - | - |
| 06/16 | 266 | 281 | 250 | 281 | +21.62% | 214,900 | - | +40.65% | - | - |
| 06/15 | 199 | 231 | 199 | 231 | +20.91% | 8,400 | - | +16.82% | - | - |
| 06/14 | 190 | 191 | 190 | 191 | +0.1% | 600 | - | -2.89% | - | - |
| 06/13 | 193 | 193 | 191 | 191 | -2.15% | 1,500 | - | -3.48% | - | - |
| 06/10 | 195 | 195 | 195 | 195 | +0.15% | 1,000 | - | -2.35% | - | - |
| 06/09 | 199 | 199 | 195 | 195 | 0% | 900 | - | -2.99% | - | - |
| 06/08 | 195 | 195 | 195 | 195 | +2.63% | 200 | - | -3.94% | - | - |
| 06/07 | 190 | 190 | 190 | 190 | -1.14% | 400 | - | -7.32% | - | - |
| 06/06 | 192 | 192 | 192 | 192 | -0.41% | 100 | - | -7.15% | - | - |
| 06/03 | 194 | 194 | 193 | 193 | -0.05% | 500 | - | -7.21% | - | - |
| 06/02 | 193 | 193 | 193 | 193 | -0.97% | 600 | - | -7.61% | - | - |
| 06/01 | 200 | 200 | 195 | 195 | -3.23% | 1,100 | - | -7.14% | - | - |
| 05/31 | 208 | 208 | 194 | 202 | +1.26% | 1,600 | - | -4.05% | - | - |
| 05/30 | 196 | 199 | 196 | 199 | +1.79% | 2,000 | - | -5.24% | - | - |
| 05/27 | 200 | 220 | 195 | 196 | -2.01% | 4,800 | - | -6.9% | - | - |
| 05/26 | 197 | 219 | 197 | 200 | +5.39% | 4,500 | - | -5% | - | - |
| 05/25 | 185 | 226 | 185 | 189 | +1.88% | 35,800 | - | -10.28% | - | - |
| 05/24 | 180 | 186 | 180 | 186 | +0.49% | 1,300 | - | -12.36% | - | - |
| 05/23 | 192 | 192 | 181 | 185 | -5.42% | 7,400 | - | -13.6% | - | - |
| 05/20 | 196 | 196 | 196 | 196 | +0.05% | 1,700 | - | -8.64% | - | - |
| 05/19 | 195 | 198 | 195 | 195 | -2.69% | 3,800 | - | -8.69% | - | - |
| 05/18 | 201 | 201 | 201 | 201 | -0.1% | 1,200 | - | -6.6% | - | - |
| 05/17 | 203 | 203 | 201 | 201 | -1.08% | 1,300 | - | -6.07% | - | - |
| 05/16 | 203 | 204 | 203 | 203 | -3.74% | 3,400 | - | -5.05% | - | - |
| 05/13 | 219 | 219 | 211 | 211 | -3.61% | 1,500 | - | -1.36% | - | - |
| 05/12 | 219 | 219 | 219 | 219 | -0.09% | 800 | - | +2.82% | - | - |
| 05/11 | 219 | 219 | 219 | 219 | +0.32% | 300 | - | +3.4% | - | - |
| 05/10 | 230 | 230 | 217 | 219 | -0.68% | 1,300 | - | +4.05% | - | - |
| 05/09 | 221 | 223 | 220 | 220 | -1.57% | 1,100 | - | +5.26% | - | - |
| 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% | - | - |
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。
