ウインテスト（6721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2025/03/07

2024/10/08～2025/03/07

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
2025
03/07	182	185	143	156	-6.59%	26,789,100	77億1000万	+2.63%	-	10.62
03/06	152	167	149	167	+42.74%	4,478,300	82億5365万	+11.33%	-	11.37
03/05	114	117	111	117	+3.54%	1,283,000	57億8250万	-20.41%	-	7.96
03/04	118	119	111	113	-5.04%	2,083,800	55億8481万	-22.6%	-	7.69
03/03	125	127	118	119	-4.03%	1,999,200	58億8134万	-17.93%	-	8.1
02/28	125	131	121	124	0%	2,398,600	61億2846万	-13.89%	-	8.44
02/27	130	133	124	124	-3.88%	2,103,000	61億2846万	-12.68%	-	8.44
02/26	137	141	127	129	-6.52%	2,846,200	63億7557万	-8.51%	-	8.78
02/25	141	149	138	138	-4.83%	2,148,000	68億2038万	-0.72%	-	9.39
02/21	151	153	144	145	-6.45%	2,996,100	71億6634万	+5.84%	-	9.87
02/20	162	167	152	155	-7.19%	5,989,100	69億8416万	+15.67%	-	9.62
02/19	164	174	150	167	0%	11,815,800	75億2486万	+26.52%	-	10.36
02/18	138	184	138	167	+20.14%	19,203,600	75億2486万	+29.46%	-	10.36
02/17	126	141	123	139	-2.8%	6,411,100	62億6321万	+10.32%	-	8.63
02/14	170	170	140	143	-2.05%	12,156,600	64億4345万	+15.32%	-	8.87
02/13	142	151	141	146	+1.39%	2,317,200	65億7862万	+19.67%	-	9.06
02/12	148	149	137	144	-2.7%	4,572,400	64億8851万	+20%	-	8.94
02/10	150	162	146	148	-1.33%	7,988,900	66億6874万	+24.37%	-	9.18
02/07	146	169	142	150	+1.35%	15,071,000	67億5886万	+27.12%	-	9.31
02/06	188	189	148	148	-25.25%	20,437,400	66億6874万	+27.59%	-	9.18
02/05	212	217	183	198	-1%	16,396,800	89億2170万	+72.17%	-	12.29
02/04	286	317	181	200	-15.97%	33,723,900	90億1182万	+80.18%	-	12.41
02/03	224	238	220	238	+26.6%	12,993,900	107億2406万	+122.43%	-	14.77
01/31	147	188	146	188	+36.23%	31,811,200	84億7111万	+82.52%	-	11.67
01/30	148	166	133	138	+18.97%	48,104,500	62億1815万	+38%	-	8.56
01/29	96	116	96	116	+34.88%	16,262,600	52億2685万	+18.37%	-	7.2
01/28	95	97	86	86	-8.51%	2,547,200	38億7508万	-12.24%	-	5.34
01/27	87	102	85	94	+10.59%	6,221,200	42億3555万	-5.05%	-	5.83
01/24	85	87	84	85	-2.3%	1,009,600	38億3002万	-15%	-	5.27
01/23	86	89	85	87	+1.16%	805,000	39億2014万	-13%	-	5.4
01/22	83	89	82	86	+3.61%	1,972,300	38億7508万	-13.13%	-	5.34
01/21	91	93	81	83	-4.6%	2,074,100	36億2220万	-15.31%	-	4.99
01/20	86	88	83	87	+2.35%	610,400	37億9676万	-10.31%	-	5.23
01/17	86	89	85	85	+1.19%	460,200	37億948万	-11.46%	-	5.11
01/16	88	88	83	84	-4.55%	662,400	36億6584万	-11.58%	-	5.05
01/15	90	91	86	88	-2.22%	557,900	38億4040万	-7.37%	-	5.29
01/14	89	90	83	90	-1.1%	1,772,600	39億2769万	-4.26%	-	5.41
01/10	93	94	90	91	-3.19%	1,491,500	39億7133万	-2.15%	-	5.47
01/09	96	99	92	94	-2.08%	1,489,800	41億225万	+2.17%	-	5.65
01/08	106	106	95	96	-9.43%	3,251,400	41億8953万	+5.49%	-	5.77
01/07	110	113	105	106	-4.5%	2,346,100	46億2594万	+17.78%	-	6.37
01/06	107	123	105	111	+0.91%	4,307,800	48億4415万	+26.14%	-	6.67
2024
12/30	107	117	106	110	+0.92%	1,890,300	48億51万	+27.91%	-	7.05
12/27	114	119	107	109	-6.84%	3,261,100	47億5686万	+28.24%	-	6.98
12/26	124	127	111	117	+7.34%	8,735,700	51億599万	+40.96%	-	7.5
12/25	113	139	106	109	+3.81%	19,353,500	47億5686万	+34.57%	-	6.98
12/24	113	120	101	105	-11.76%	7,906,800	45億8230万	+32.91%	-	6.73
12/23	122	150	119	119	-6.3%	26,816,700	51億9327万	+52.56%	-	7.62
12/20	101	127	98	127	+30.93%	21,465,700	55億4240万	+67.11%	-	8.14
12/19	96	108	92	97	-5.83%	10,529,300	42億3317万	+31.08%	-	6.22
12/18	110	111	97	103	-10.43%	4,400,200	44億9502万	+43.06%	-	6.6
12/17	120	137	103	115	+4.55%	15,524,600	50億1871万	+61.97%	-	7.37
12/16	90	110	87	110	+37.5%	19,555,500	48億51万	+59.42%	-	7.05
12/13	64	89	64	80	+25%	13,786,900	34億9128万	+17.65%	-	5.13
12/12	65	66	64	64	-1.54%	134,300	27億9302万	-4.48%	-	4.1
12/11	65	67	64	65	0%	143,500	28億3666万	-2.99%	-	4.16
12/10	65	66	64	65	-1.52%	124,700	28億3666万	-4.41%	-	4.16
12/09	65	66	65	66	+1.54%	51,800	28億8030万	-2.94%	-	4.23
12/06	66	66	65	65	-1.52%	56,100	28億3666万	-4.41%	-	4.16
12/05	66	67	65	66	0%	129,900	28億8030万	-2.94%	-	4.23
12/04	66	67	65	66	-1.49%	87,800	28億8030万	-2.94%	-	4.23
12/03	66	67	65	67	+1.52%	55,400	29億2394万	-1.47%	-	4.29
12/02	65	66	65	66	+1.54%	20,100	28億8030万	-2.94%	-	4.23
11/29	65	66	65	65	0%	40,400	28億3666万	-4.41%	-	4.16
11/28	65	66	64	65	+1.56%	98,600	28億3666万	-4.41%	-	4.16
11/27	68	69	64	64	-4.48%	196,900	27億9302万	-5.88%	-	4.1
11/26	71	71	67	67	-5.63%	207,100	29億2394万	-1.47%	-	4.29
11/25	71	71	70	71	+2.9%	189,700	30億9851万	+2.9%	-	4.55
11/22	70	71	69	69	-1.43%	46,400	30億1122万	0%	-	4.42
11/21	70	71	69	70	+1.45%	202,500	30億5487万	+1.45%	-	4.49
11/20	70	70	68	69	0%	136,900	30億1122万	0%	-	4.42
11/19	68	70	68	69	+1.47%	63,300	30億1122万	0%	-	4.42
11/18	66	68	66	68	0%	121,200	29億6758万	-1.45%	-	4.36
11/15	70	70	67	68	-1.45%	121,600	29億6758万	-1.45%	-	4.36
11/14	69	70	68	69	+1.47%	86,200	30億1122万	0%	-	4.42
11/13	69	70	68	68	-1.45%	119,100	29億6758万	-2.86%	-	4.36
11/12	70	72	69	69	-2.82%	126,000	30億1122万	-1.43%	-	4.42
11/11	70	71	69	71	+1.43%	120,400	30億9851万	+1.43%	-	4.55
11/08	68	70	68	70	+2.94%	81,900	30億5487万	-1.41%	-	4.49
11/07	70	70	68	68	-1.45%	109,800	29億6758万	-4.23%	-	4.36
11/06	68	71	67	69	+2.99%	187,000	30億1122万	-4.17%	-	4.42
11/05	69	69	67	67	-1.47%	108,100	29億2394万	-6.94%	-	4.29
11/01	70	70	68	68	-4.23%	155,200	29億6758万	-6.85%	-	4.36
10/31	70	71	68	71	+1.43%	111,400	30億9851万	-2.74%	-	4.55
10/30	69	70	68	70	+1.45%	74,000	30億5487万	-5.41%	-	4.49
10/29	65	69	65	69	+6.15%	81,300	30億1122万	-6.76%	-	4.42
10/28	63	65	63	65	+1.56%	179,000	28億3666万	-13.33%	-	4.16
10/25	67	67	62	64	-3.03%	404,600	27億9302万	-15.79%	-	4.1
10/24	67	68	66	66	-1.49%	52,000	28億8030万	-13.16%	-	4.23
10/23	69	70	66	67	-4.29%	258,800	29億2394万	-12.99%	-	4.29
10/22	72	72	68	70	-1.41%	235,600	30億5487万	-10.26%	-	4.49
10/21	72	84	71	71	+2.9%	1,525,200	30億9851万	-8.97%	-	4.55
10/18	71	71	69	69	-1.43%	65,900	30億1122万	-12.66%	-	4.42
10/17	70	72	70	70	-2.78%	45,400	30億5487万	-12.5%	-	4.49
10/16	72	72	70	72	-1.37%	109,900	31億4215万	-10%	-	4.61
10/15	72	73	70	73	+1.39%	96,900	31億8579万	-9.88%	-	4.68
10/11	72	73	71	72	0%	103,000	31億4215万	-11.11%	-	4.61
10/10	74	75	72	72	-2.7%	67,300	31億4215万	-12.2%	-	4.61
10/09	76	76	72	74	-2.63%	231,900	32億2943万	-10.84%	-	4.74
10/08	78	79	74	76	-1.3%	161,800	33億1671万	-9.52%	-	4.87

ウインテスト（6721）の株価チャート

2024/10/08～2025/03/07

株価推移

開示資料

決算

株式

チャート