ウインテスト（6721）の株価チャート
2012/03/30～2012/09/14
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 |
| 09/14 | 163 | 163 | 163 | 163 | +4.76% | 500 | - | -4.74% | - | - |
| 09/13 | 158 | 158 | 155 | 156 | -4.01% | 1,200 | - | -10.12% | - | - |
| 09/12 | 170 | 170 | 162 | 162 | -4.42% | 200 | - | -6.9% | - | - |
| 09/11 | 154 | 170 | 154 | 170 | +6.4% | 1,200 | - | -3.14% | - | - |
| 09/07 | 153 | 159 | 152 | 159 | +2.97% | 1,300 | - | -9.49% | - | - |
| 09/06 | 155 | 155 | 150 | 155 | -4.51% | 6,600 | - | -12.6% | - | - |
| 09/05 | 164 | 164 | 162 | 162 | -1.22% | 900 | - | -8.99% | - | - |
| 09/04 | 170 | 173 | 164 | 164 | -2.38% | 2,400 | - | -8.38% | - | - |
| 09/03 | 168 | 168 | 168 | 168 | -0.12% | 600 | - | -6.67% | - | - |
| 08/31 | 170 | 170 | 165 | 168 | +3.06% | 2,200 | - | -7.07% | - | - |
| 08/30 | 170 | 175 | 163 | 163 | -2.1% | 1,600 | - | -10.33% | - | - |
| 08/29 | 170 | 170 | 163 | 167 | -2.69% | 6,100 | - | -9.4% | - | - |
| 08/28 | 175 | 175 | 171 | 171 | -2.11% | 1,800 | - | -7.41% | - | - |
| 08/27 | 173 | 179 | 173 | 175 | -2.83% | 800 | - | -5.91% | - | - |
| 08/24 | 174 | 185 | 174 | 180 | +2.91% | 1,600 | - | -3.69% | - | - |
| 08/23 | 175 | 175 | 175 | 175 | -1.74% | 1,100 | - | -6.91% | - | - |
| 08/22 | 178 | 178 | 178 | 178 | -0.67% | 1,000 | - | -5.77% | - | - |
| 08/21 | 179 | 179 | 179 | 179 | +0.17% | 300 | - | -5.63% | - | - |
| 08/20 | 179 | 179 | 178 | 179 | -0.61% | 5,700 | - | -6.28% | - | - |
| 08/17 | 180 | 180 | 180 | 180 | -1.32% | 2,200 | - | -6.2% | - | - |
| 08/14 | 181 | 183 | 181 | 183 | -2.93% | 800 | - | -4.95% | - | - |
| 08/10 | 180 | 188 | 180 | 188 | +4.21% | 300 | - | -2.59% | - | - |
| 08/08 | 181 | 181 | 180 | 180 | +0.06% | 600 | - | -6.53% | - | - |
| 08/07 | 180 | 180 | 180 | 180 | -0.93% | 100 | - | -7.06% | - | - |
| 08/03 | 182 | 182 | 182 | 182 | -4.21% | 1,200 | - | -6.67% | - | - |
| 08/01 | 185 | 190 | 185 | 190 | +1.06% | 600 | - | -3.06% | - | - |
| 07/31 | 188 | 188 | 188 | 188 | -0.53% | 300 | 9億2635万 | -4.08% | - | 0.9 |
| 07/30 | 186 | 189 | 186 | 189 | -4.3% | 500 | - | -3.57% | - | - |
| 07/27 | 182 | 198 | 182 | 198 | +8.4% | 200 | - | +0.25% | - | - |
| 07/26 | 181 | 182 | 181 | 182 | +0.55% | 900 | - | -7.04% | - | - |
| 07/25 | 191 | 197 | 181 | 181 | -2.74% | 2,500 | - | -8.02% | - | - |
| 07/24 | 186 | 191 | 186 | 186 | +0.54% | 900 | - | -5.91% | - | - |
| 07/23 | 190 | 190 | 185 | 185 | -4.44% | 400 | - | -6.88% | - | - |
| 07/20 | 194 | 194 | 194 | 194 | -5.32% | 100 | - | -2.56% | - | - |
| 07/18 | 205 | 205 | 205 | 205 | +5.03% | 400 | - | +2.91% | - | - |
| 07/17 | 204 | 204 | 195 | 195 | -2.26% | 400 | - | -2.01% | - | - |
| 07/13 | 192 | 200 | 192 | 200 | +0.76% | 300 | - | +0.25% | - | - |
| 07/11 | 200 | 200 | 198 | 198 | -1.25% | 2,100 | - | 0% | - | - |
| 07/10 | 201 | 201 | 201 | 201 | +0.15% | 400 | - | +1.26% | - | - |
| 07/09 | 200 | 200 | 200 | 200 | -2.1% | 200 | - | +1.11% | - | - |
| 07/05 | 201 | 205 | 201 | 205 | +1.69% | 2,600 | - | +3.28% | - | - |
| 07/04 | 200 | 220 | 200 | 201 | -0.05% | 4,400 | - | +1.57% | - | - |
| 07/03 | 201 | 201 | 201 | 201 | +2.18% | 300 | - | +1.62% | - | - |
| 06/29 | 194 | 208 | 194 | 197 | +0.82% | 1,900 | - | -0.05% | - | - |
| 06/28 | 197 | 197 | 195 | 195 | -1.46% | 1,000 | - | -0.86% | - | - |
| 06/27 | 198 | 198 | 198 | 198 | +1.17% | 200 | - | +0.61% | - | - |
| 06/26 | 205 | 205 | 196 | 196 | -4.44% | 200 | - | -0.56% | - | - |
| 06/25 | 200 | 205 | 200 | 205 | -0.87% | 200 | - | +4.59% | - | - |
| 06/22 | 194 | 207 | 194 | 207 | +4.44% | 400 | - | +6.05% | - | - |
| 06/21 | 199 | 207 | 198 | 198 | +0.1% | 2,500 | - | +1.54% | - | - |
| 06/20 | 190 | 198 | 190 | 198 | +2.97% | 400 | - | +0.92% | - | - |
| 06/19 | 194 | 194 | 192 | 192 | -3.71% | 900 | - | -1.99% | - | - |
| 06/18 | 193 | 200 | 193 | 200 | +3.37% | 700 | - | +1.79% | - | - |
| 06/15 | 192 | 193 | 192 | 193 | -1.53% | 2,100 | - | -1.53% | - | - |
| 06/14 | 197 | 197 | 196 | 196 | -2.83% | 300 | - | -0.51% | - | - |
| 06/13 | 202 | 202 | 202 | 202 | -1.66% | 200 | - | +2.39% | - | - |
| 06/11 | 192 | 205 | 192 | 205 | +5.18% | 800 | - | +4.11% | - | - |
| 06/08 | 195 | 195 | 195 | 195 | -2.5% | 100 | - | -1.02% | - | - |
| 06/07 | 191 | 200 | 191 | 200 | +4.71% | 1,300 | - | +1.52% | - | - |
| 06/06 | 190 | 191 | 190 | 191 | -3.97% | 1,100 | - | -3.05% | - | - |
| 06/05 | 197 | 199 | 197 | 199 | +4.52% | 1,500 | - | +0.45% | - | - |
| 06/04 | 190 | 193 | 190 | 190 | -0.94% | 500 | - | -3.89% | - | - |
| 06/01 | 190 | 198 | 190 | 192 | +1.05% | 900 | - | -2.98% | - | - |
| 05/31 | 191 | 192 | 190 | 190 | -6.81% | 2,600 | - | -4.47% | - | - |
| 05/30 | 196 | 204 | 196 | 204 | +2.51% | 1,000 | - | +2.51% | - | - |
| 05/25 | 199 | 200 | 199 | 199 | +2.1% | 800 | - | 0% | - | - |
| 05/24 | 192 | 196 | 192 | 195 | +1.14% | 400 | - | -2.06% | - | - |
| 05/23 | 193 | 193 | 193 | 193 | +0.78% | 400 | - | -3.65% | - | - |
| 05/22 | 191 | 191 | 191 | 191 | -3.77% | 200 | - | -4.4% | - | - |
| 05/18 | 187 | 199 | 187 | 199 | +6.54% | 400 | - | -1.14% | - | - |
| 05/17 | 187 | 187 | 187 | 187 | 0% | 100 | - | -7.21% | - | - |
| 05/16 | 186 | 187 | 186 | 187 | +0.27% | 200 | - | -7.67% | - | - |
| 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% | - | - |
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。
