ウインテスト（6721）の株価チャート
2011/12/07～2012/05/15
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 |
| 05/15 | 198 | 198 | 186 | 186 | -8.46% | 2,200 | - | -8.82% | - | - |
| 05/14 | 205 | 227 | 203 | 203 | -0.93% | 2,200 | - | -0.88% | - | - |
| 05/11 | 200 | 205 | 200 | 205 | +3.07% | 400 | - | -0.44% | - | - |
| 05/09 | 198 | 199 | 198 | 199 | -3.4% | 300 | - | -3.4% | - | - |
| 05/08 | 201 | 206 | 201 | 206 | +3% | 2,500 | - | -0.48% | - | - |
| 05/07 | 201 | 201 | 200 | 200 | -1.48% | 300 | - | -3.38% | - | - |
| 05/02 | 211 | 211 | 200 | 203 | +0.5% | 1,400 | - | -2.4% | - | - |
| 05/01 | 205 | 213 | 202 | 202 | -0.1% | 2,700 | - | -3.35% | - | - |
| 04/27 | 205 | 205 | 202 | 202 | +0.05% | 600 | - | -3.71% | - | - |
| 04/26 | 202 | 203 | 202 | 202 | -0.44% | 900 | - | -3.76% | - | - |
| 04/25 | 203 | 204 | 203 | 203 | +0.2% | 600 | - | -3.79% | - | - |
| 04/24 | 203 | 203 | 203 | 203 | +0.25% | 100 | - | -4.43% | - | - |
| 04/23 | 204 | 204 | 201 | 202 | -0.93% | 2,600 | - | -5.12% | - | - |
| 04/20 | 204 | 204 | 204 | 204 | +0.05% | 300 | - | -4.67% | - | - |
| 04/19 | 204 | 204 | 201 | 204 | +1.7% | 2,500 | - | -4.72% | - | - |
| 04/17 | 201 | 201 | 201 | 201 | -0.35% | 900 | - | -6.74% | - | - |
| 04/16 | 201 | 204 | 201 | 201 | -1.85% | 1,500 | - | -6.85% | - | - |
| 04/13 | 205 | 205 | 202 | 205 | +0.1% | 2,000 | - | -5.53% | - | - |
| 04/12 | 203 | 205 | 200 | 205 | -0.05% | 1,900 | - | -5.62% | - | - |
| 04/11 | 205 | 205 | 205 | 205 | -1.01% | 1,300 | - | -6.01% | - | - |
| 04/10 | 207 | 207 | 207 | 207 | +0.93% | 2,800 | - | -5.48% | - | - |
| 04/09 | 210 | 210 | 205 | 205 | -1.96% | 800 | - | -6.77% | - | - |
| 04/06 | 209 | 209 | 206 | 209 | -2.24% | 400 | - | -5.34% | - | - |
| 04/05 | 216 | 216 | 214 | 214 | -1.38% | 500 | - | -3.17% | - | - |
| 04/04 | 225 | 225 | 217 | 217 | -2.03% | 200 | - | -2.25% | - | - |
| 04/03 | 220 | 222 | 217 | 222 | +0.77% | 1,600 | - | -0.67% | - | - |
| 04/02 | 214 | 220 | 214 | 220 | +0.69% | 700 | - | -1.88% | - | - |
| 03/30 | 227 | 227 | 217 | 218 | +0.6% | 1,200 | - | -2.98% | - | - |
| 03/29 | 220 | 224 | 217 | 217 | +0.23% | 2,700 | - | -3.98% | - | - |
| 03/28 | 217 | 217 | 217 | 217 | 0% | 100 | - | -4.63% | - | - |
| 03/27 | 217 | 217 | 217 | 217 | -1.59% | 200 | - | -4.63% | - | - |
| 03/26 | 221 | 225 | 220 | 220 | -0.45% | 1,000 | - | -3.08% | - | - |
| 03/23 | 217 | 222 | 217 | 221 | +1.61% | 900 | - | -2.64% | - | - |
| 03/22 | 216 | 218 | 216 | 218 | -0.87% | 1,700 | - | -4.19% | - | - |
| 03/21 | 221 | 221 | 219 | 219 | -2.49% | 800 | - | -3.35% | - | - |
| 03/19 | 230 | 230 | 225 | 225 | -2.6% | 200 | - | -0.88% | - | - |
| 03/16 | 218 | 232 | 218 | 231 | +6.16% | 1,200 | - | +1.76% | - | - |
| 03/15 | 220 | 225 | 217 | 218 | -2.07% | 3,400 | - | -3.72% | - | - |
| 03/14 | 222 | 222 | 222 | 222 | +0.09% | 400 | - | -1.68% | - | - |
| 03/13 | 222 | 222 | 222 | 222 | 0% | 300 | - | -1.77% | - | - |
| 03/12 | 230 | 230 | 220 | 222 | -1.25% | 1,200 | - | -1.77% | - | - |
| 03/09 | 218 | 225 | 218 | 225 | +3.59% | 800 | - | -0.53% | - | - |
| 03/08 | 221 | 221 | 217 | 217 | -2.25% | 800 | - | -3.56% | - | - |
| 03/07 | 235 | 240 | 221 | 222 | -0.89% | 2,000 | - | -1.33% | - | - |
| 03/06 | 224 | 224 | 224 | 224 | -2.18% | 1,000 | - | -0.44% | - | - |
| 03/05 | 228 | 230 | 228 | 229 | -0.43% | 300 | - | +2.23% | - | - |
| 03/02 | 230 | 235 | 230 | 230 | -0.48% | 1,300 | - | +2.68% | - | - |
| 03/01 | 240 | 240 | 231 | 231 | +1.01% | 400 | - | +3.63% | - | - |
| 02/29 | 241 | 250 | 229 | 229 | -5.18% | 4,700 | - | +2.6% | - | - |
| 02/28 | 235 | 241 | 235 | 241 | -2.62% | 400 | - | +8.21% | - | - |
| 02/27 | 248 | 248 | 248 | 248 | +0.32% | 100 | - | +11.62% | - | - |
| 02/24 | 240 | 247 | 240 | 247 | +0.86% | 2,900 | - | +11.76% | - | - |
| 02/23 | 242 | 245 | 240 | 245 | +2.04% | 900 | - | +11.83% | - | - |
| 02/22 | 230 | 245 | 221 | 240 | +9.09% | 9,000 | - | +10.09% | - | - |
| 02/21 | 218 | 220 | 218 | 220 | +1.15% | 700 | - | +1.85% | - | - |
| 02/20 | 217 | 222 | 217 | 218 | +1.12% | 1,000 | - | +0.69% | - | - |
| 02/17 | 218 | 218 | 215 | 215 | -5.66% | 200 | - | -0.42% | - | - |
| 02/15 | 213 | 228 | 213 | 228 | +7.24% | 1,200 | - | +5.07% | - | - |
| 02/14 | 213 | 213 | 213 | 213 | -1.48% | 500 | - | -2.03% | - | - |
| 02/13 | 215 | 216 | 212 | 216 | +1.08% | 800 | - | -1.01% | - | - |
| 02/10 | 214 | 214 | 214 | 214 | -2.06% | 300 | - | -2.06% | - | - |
| 02/09 | 214 | 218 | 214 | 218 | +1.58% | 800 | - | 0% | - | - |
| 02/08 | 216 | 218 | 214 | 215 | -2.9% | 1,600 | - | -1.11% | - | - |
| 02/07 | 214 | 221 | 214 | 221 | +0.45% | 1,700 | - | +1.84% | - | - |
| 02/06 | 213 | 228 | 212 | 220 | +0.96% | 1,800 | - | +1.85% | - | - |
| 02/03 | 213 | 218 | 213 | 218 | +2.3% | 600 | - | +1.35% | - | - |
| 02/02 | 213 | 213 | 213 | 213 | -1.84% | 100 | - | -0.47% | - | - |
| 02/01 | 212 | 217 | 212 | 217 | +2.26% | 900 | - | +1.88% | - | - |
| 01/31 | 210 | 219 | 210 | 212 | +1.05% | 2,700 | 10億4559万 | -0.38% | - | 1.01 |
| 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% | - | - |
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。
