ウインテスト（6721）の株価チャート
2011/06/03～2011/11/07
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 |
| 11/07 | 205 | 212 | 205 | 212 | +7.02% | 1,000 | - | +3.41% | - | - |
| 11/04 | 204 | 204 | 198 | 198 | -2.89% | 600 | - | -3.37% | - | - |
| 11/02 | 201 | 204 | 200 | 204 | +1.95% | 1,500 | - | -0.97% | - | - |
| 11/01 | 205 | 205 | 200 | 200 | -2.39% | 400 | - | -3.33% | - | - |
| 10/31 | 205 | 205 | 205 | 205 | +1.69% | 500 | 10億1011万 | -1.44% | - | 0.98 |
| 10/28 | 201 | 202 | 201 | 202 | +0.3% | 1,200 | - | -3.54% | - | - |
| 10/27 | 201 | 201 | 201 | 201 | 0% | 400 | - | -4.29% | - | - |
| 10/26 | 201 | 201 | 200 | 201 | -4.06% | 700 | - | -5.19% | - | - |
| 10/25 | 202 | 210 | 202 | 210 | +2.2% | 200 | - | -2.56% | - | - |
| 10/24 | 201 | 205 | 201 | 205 | +0.24% | 300 | - | -5.09% | - | - |
| 10/21 | 200 | 210 | 200 | 205 | +2.2% | 900 | - | -5.76% | - | - |
| 10/20 | 200 | 200 | 200 | 200 | 0% | 200 | - | -8.21% | - | - |
| 10/19 | 200 | 212 | 200 | 200 | -0.05% | 1,600 | - | -8.63% | - | - |
| 10/18 | 200 | 200 | 200 | 200 | -0.05% | 100 | - | -9.82% | - | - |
| 10/17 | 204 | 204 | 200 | 200 | -1.43% | 600 | - | -10.58% | - | - |
| 10/14 | 203 | 203 | 203 | 203 | -0.88% | 100 | - | -10.48% | - | - |
| 10/13 | 203 | 215 | 203 | 205 | +1.43% | 300 | - | -10.09% | - | - |
| 10/12 | 202 | 202 | 202 | 202 | -0.49% | 200 | - | -12.13% | - | - |
| 10/11 | 206 | 206 | 201 | 203 | -1.41% | 800 | - | -12.08% | - | - |
| 10/07 | 205 | 206 | 205 | 206 | -4.19% | 200 | - | -11.21% | - | - |
| 10/06 | 215 | 222 | 215 | 215 | 0% | 1,400 | - | -7.73% | - | - |
| 10/05 | 215 | 215 | 215 | 215 | +0.05% | 1,000 | - | -8.12% | - | - |
| 10/04 | 205 | 215 | 205 | 215 | +3.32% | 700 | - | -8.55% | - | - |
| 10/03 | 215 | 218 | 205 | 208 | -3.26% | 1,800 | - | -11.49% | - | - |
| 09/30 | 215 | 215 | 215 | 215 | -0.46% | 300 | - | -8.9% | - | - |
| 09/29 | 215 | 216 | 215 | 216 | +2.37% | 800 | - | -8.47% | - | - |
| 09/28 | 207 | 230 | 207 | 211 | -5.8% | 800 | - | -10.97% | - | - |
| 09/27 | 210 | 224 | 206 | 224 | -2.48% | 600 | - | -5.88% | - | - |
| 09/26 | 230 | 230 | 200 | 230 | -0.09% | 500 | - | -3.89% | - | - |
| 09/22 | 221 | 230 | 221 | 230 | -4.17% | 2,400 | - | -3.81% | - | - |
| 09/21 | 230 | 240 | 230 | 240 | -4.04% | 300 | - | +0.8% | - | - |
| 09/20 | 251 | 251 | 250 | 250 | -2.34% | 200 | - | +5.04% | - | - |
| 09/16 | 256 | 256 | 256 | 256 | +2.4% | 100 | - | +7.56% | - | - |
| 09/15 | 250 | 250 | 250 | 250 | +11.11% | 200 | - | +5.04% | - | - |
| 09/14 | 228 | 235 | 225 | 225 | -1.36% | 1,800 | - | -5.46% | - | - |
| 09/13 | 235 | 235 | 225 | 228 | -0.87% | 2,300 | - | -4.56% | - | - |
| 09/12 | 270 | 270 | 230 | 230 | -14.78% | 800 | - | -4.52% | - | - |
| 09/09 | 265 | 275 | 265 | 270 | +3.85% | 1,400 | - | +11.11% | - | - |
| 09/08 | 260 | 260 | 260 | 260 | +1.17% | 2,200 | - | +7% | - | - |
| 09/07 | 257 | 257 | 257 | 257 | +3.63% | 1,100 | - | +5.76% | - | - |
| 09/05 | 248 | 248 | 248 | 248 | -0.4% | 200 | - | +1.22% | - | - |
| 09/02 | 245 | 249 | 245 | 249 | +5.64% | 600 | - | +1.63% | - | - |
| 09/01 | 236 | 236 | 236 | 236 | +4.43% | 300 | - | -3.8% | - | - |
| 08/30 | 226 | 226 | 226 | 226 | 0% | 100 | - | -7.88% | - | - |
| 08/29 | 230 | 230 | 221 | 226 | -7.88% | 1,400 | - | -8.25% | - | - |
| 08/25 | 238 | 245 | 238 | 245 | +6.52% | 300 | - | -0.81% | - | - |
| 08/19 | 230 | 230 | 230 | 230 | +4.5% | 100 | - | -7.26% | - | - |
| 08/18 | 238 | 238 | 220 | 220 | -3.46% | 200 | - | -11.61% | - | - |
| 08/17 | 228 | 228 | 228 | 228 | -0.13% | 100 | - | -9.16% | - | - |
| 08/16 | 228 | 228 | 228 | 228 | -1.21% | 500 | - | -9.76% | - | - |
| 08/15 | 231 | 231 | 231 | 231 | -1.66% | 200 | - | -9.37% | - | - |
| 08/12 | 235 | 235 | 235 | 235 | -2.08% | 300 | - | -8.2% | - | - |
| 08/11 | 240 | 240 | 240 | 240 | +2.13% | 200 | - | -6.98% | - | - |
| 08/10 | 220 | 235 | 220 | 235 | +11.75% | 400 | - | -9.27% | - | - |
| 08/09 | 230 | 230 | 205 | 210 | -10.93% | 2,500 | - | -19.43% | - | - |
| 08/08 | 237 | 237 | 236 | 236 | -3.59% | 5,500 | - | -10.57% | - | - |
| 08/05 | 240 | 249 | 240 | 245 | -3.96% | 4,600 | - | -7.58% | - | - |
| 08/04 | 250 | 255 | 247 | 255 | +0.95% | 400 | - | -4.14% | - | - |
| 08/03 | 260 | 260 | 250 | 253 | -2.92% | 2,300 | - | -5.39% | - | - |
| 08/02 | 264 | 265 | 260 | 260 | -4.69% | 2,000 | - | -2.91% | - | - |
| 08/01 | 276 | 294 | 273 | 273 | +0.55% | 900 | - | +1.87% | - | - |
| 07/29 | 271 | 277 | 271 | 272 | -1.31% | 3,100 | - | +1.31% | - | - |
| 07/28 | 268 | 283 | 268 | 275 | +2.61% | 1,800 | - | +2.27% | - | - |
| 07/27 | 284 | 290 | 266 | 268 | -8.75% | 11,700 | - | -0.33% | - | - |
| 07/26 | 295 | 295 | 281 | 294 | +19.87% | 43,400 | - | +9.22% | - | - |
| 07/25 | 240 | 245 | 240 | 245 | -2% | 700 | - | -8.88% | - | - |
| 07/22 | 250 | 250 | 250 | 250 | -0.04% | 3,700 | - | -7.37% | - | - |
| 07/21 | 253 | 253 | 250 | 250 | -1.11% | 400 | - | -6.99% | - | - |
| 07/20 | 253 | 253 | 253 | 253 | +0.04% | 2,400 | - | -5.24% | - | - |
| 07/19 | 253 | 253 | 253 | 253 | -0.82% | 1,600 | - | -4.57% | - | - |
| 07/15 | 263 | 263 | 255 | 255 | -3.04% | 1,700 | - | -2.67% | - | - |
| 07/13 | 265 | 268 | 263 | 263 | -2.59% | 2,600 | - | +1.15% | - | - |
| 07/12 | 271 | 271 | 270 | 270 | -0.3% | 2,200 | - | +5.06% | - | - |
| 07/11 | 271 | 272 | 271 | 271 | -2.9% | 1,400 | - | +6.61% | - | - |
| 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% | - | - |
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。
