ウインテスト（6721）の株価チャート
2011/08/11～2012/01/30
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 |
| 2012 |
| 01/30 | 210 | 210 | 210 | 210 | -3.23% | 1,000 | - | -0.94% | - | - |
| 01/27 | 220 | 220 | 217 | 217 | -0.46% | 500 | - | +2.84% | - | - |
| 01/26 | 218 | 218 | 218 | 218 | -0.23% | 400 | - | +3.32% | - | - |
| 01/25 | 219 | 219 | 219 | 219 | -2.89% | 200 | - | +4.05% | - | - |
| 01/24 | 230 | 230 | 225 | 225 | -2.17% | 1,200 | - | +7.66% | - | - |
| 01/23 | 215 | 230 | 211 | 230 | +9.52% | 2,300 | - | +10.58% | - | - |
| 01/20 | 210 | 210 | 210 | 210 | +1.16% | 100 | - | +1.45% | - | - |
| 01/18 | 206 | 215 | 205 | 208 | -0.24% | 2,900 | - | +0.78% | - | - |
| 01/17 | 206 | 208 | 206 | 208 | -0.9% | 300 | - | +1.02% | - | - |
| 01/16 | 205 | 210 | 205 | 210 | 0% | 400 | - | +2.44% | - | - |
| 01/13 | 214 | 214 | 208 | 210 | -6.17% | 1,800 | - | +2.44% | - | - |
| 01/11 | 225 | 225 | 212 | 224 | -2.7% | 2,100 | - | +8.64% | - | - |
| 01/10 | 233 | 233 | 206 | 230 | +2.59% | 3,300 | - | +12.2% | - | - |
| 01/06 | 250 | 250 | 223 | 224 | -11.35% | 12,700 | - | +10.44% | - | - |
| 01/05 | 215 | 255 | 215 | 253 | +23.37% | 13,500 | - | +24.58% | - | - |
| 01/04 | 205 | 205 | 205 | 205 | 0% | 500 | - | +2.5% | - | - |
| 2011 |
| 12/30 | 205 | 205 | 205 | 205 | 0% | 1,300 | - | +3.02% | - | - |
| 12/29 | 205 | 205 | 205 | 205 | 0% | 800 | - | +3.54% | - | - |
| 12/28 | 205 | 205 | 205 | 205 | 0% | 400 | - | +3.54% | - | - |
| 12/26 | 200 | 205 | 200 | 205 | +2.5% | 2,000 | - | +3.54% | - | - |
| 12/21 | 187 | 204 | 187 | 200 | +7.64% | 2,800 | - | +1.01% | - | - |
| 12/20 | 186 | 186 | 186 | 186 | -4.23% | 1,500 | - | -6.16% | - | - |
| 12/19 | 194 | 200 | 194 | 194 | -4.39% | 1,700 | - | -2.51% | - | - |
| 12/16 | 188 | 223 | 188 | 203 | +5.57% | 2,900 | - | +1.45% | - | - |
| 12/15 | 200 | 200 | 192 | 192 | -3.9% | 1,500 | - | -3.9% | - | - |
| 12/14 | 202 | 205 | 200 | 200 | -0.99% | 1,400 | - | 0% | - | - |
| 12/13 | 201 | 202 | 201 | 202 | +2.07% | 1,600 | - | +1% | - | - |
| 12/12 | 192 | 198 | 192 | 198 | +0.97% | 1,500 | - | -1.05% | - | - |
| 12/09 | 196 | 196 | 196 | 196 | 0% | 100 | - | -2.49% | - | - |
| 12/08 | 195 | 196 | 195 | 196 | +0.46% | 600 | - | -2.49% | - | - |
| 12/07 | 196 | 196 | 195 | 195 | -2.45% | 1,600 | - | -2.94% | - | - |
| 12/06 | 200 | 200 | 200 | 200 | 0% | 100 | - | -0.5% | - | - |
| 12/05 | 210 | 210 | 200 | 200 | +1.94% | 600 | - | -0.99% | - | - |
| 12/02 | 199 | 199 | 195 | 196 | -6.03% | 1,000 | - | -2.87% | - | - |
| 12/01 | 204 | 209 | 204 | 209 | -4.66% | 1,200 | - | +3.37% | - | - |
| 11/30 | 200 | 220 | 200 | 219 | +9.5% | 600 | - | +8.42% | - | - |
| 11/29 | 200 | 200 | 200 | 200 | +4.71% | 400 | - | -0.5% | - | - |
| 11/28 | 210 | 210 | 191 | 191 | -9.48% | 300 | - | -4.98% | - | - |
| 11/25 | 186 | 211 | 186 | 211 | +13.44% | 400 | - | +4.98% | - | - |
| 11/24 | 185 | 201 | 185 | 186 | +0.27% | 900 | - | -7.46% | - | - |
| 11/22 | 185 | 186 | 185 | 186 | -0.05% | 1,500 | - | -8.17% | - | - |
| 11/21 | 186 | 186 | 186 | 186 | -3.88% | 800 | - | -8.57% | - | - |
| 11/18 | 193 | 193 | 193 | 193 | -1.83% | 1,100 | - | -4.88% | - | - |
| 11/16 | 209 | 210 | 196 | 197 | -5.48% | 800 | - | -3.58% | - | - |
| 11/14 | 212 | 212 | 203 | 208 | -1.84% | 900 | - | +1.51% | - | - |
| 11/10 | 212 | 212 | 212 | 212 | 0% | 400 | - | +3.41% | - | - |
| 11/09 | 210 | 212 | 210 | 212 | 0% | 900 | - | +3.41% | - | - |
| 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% | - | - |
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。
