ウインテスト（6721）の株価チャート
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 104 | 104 | 101 | 102 | -2.86% | 839,600 | 54億529万 | -4.67% | - | 7.44 |
| 05/02 | 106 | 106 | 104 | 105 | -0.94% | 546,800 | 55億6427万 | -2.78% | - | 7.66 |
| 05/01 | 112 | 121 | 105 | 106 | -4.5% | 6,930,000 | 56億1726万 | -2.75% | - | 7.74 |
| 04/30 | 110 | 113 | 109 | 111 | +1.83% | 800,900 | 58億8223万 | +0.91% | - | 8.1 |
| 04/28 | 113 | 114 | 107 | 109 | -3.54% | 1,230,100 | 57億7624万 | -0.91% | - | 7.95 |
| 04/25 | 106 | 113 | 106 | 113 | +6.6% | 842,200 | 59億8822万 | +1.8% | - | 8.25 |
| 04/24 | 107 | 109 | 105 | 106 | 0% | 753,100 | 56億1726万 | -4.5% | - | 7.74 |
| 04/23 | 108 | 109 | 105 | 106 | 0% | 339,400 | 56億1726万 | -5.36% | - | 7.74 |
| 04/22 | 108 | 109 | 105 | 106 | -1.85% | 535,700 | 56億1726万 | -6.19% | - | 7.74 |
| 04/21 | 110 | 113 | 108 | 108 | -1.82% | 852,400 | 56億8091万 | -4.42% | - | 7.82 |
| 04/18 | 108 | 111 | 108 | 110 | +0.92% | 445,200 | 57億8612万 | -3.51% | - | 7.97 |
| 04/17 | 107 | 110 | 105 | 109 | +1.87% | 653,400 | 57億3351万 | -5.22% | - | 7.9 |
| 04/16 | 111 | 112 | 106 | 107 | -2.73% | 586,500 | 56億2831万 | -7.76% | - | 7.75 |
| 04/15 | 110 | 112 | 109 | 110 | 0% | 670,300 | 57億8612万 | -5.98% | - | 7.97 |
| 04/14 | 115 | 116 | 109 | 110 | -0.9% | 1,463,300 | 57億8612万 | -6.78% | - | 7.97 |
| 04/11 | 109 | 111 | 106 | 111 | +0.91% | 1,119,700 | 58億3872万 | -7.5% | - | 8.04 |
| 04/10 | 117 | 117 | 108 | 110 | +2.8% | 2,060,000 | 57億8612万 | -9.84% | - | 7.97 |
| 04/09 | 105 | 128 | 103 | 107 | +1.9% | 9,378,800 | 56億2831万 | -12.3% | - | 7.75 |
| 04/08 | 102 | 111 | 98 | 105 | +12.9% | 1,383,300 | 55億2311万 | -14.63% | - | 7.61 |
| 04/07 | 95 | 101 | 92 | 93 | -10.58% | 2,251,700 | 48億9190万 | -24.39% | - | 6.74 |
| 04/04 | 101 | 107 | 98 | 104 | +0.97% | 1,568,800 | 54億7051万 | -16.13% | - | 7.53 |
| 04/03 | 104 | 107 | 101 | 103 | -5.5% | 1,238,400 | 54億1791万 | -17.6% | - | 7.46 |
| 04/02 | 106 | 111 | 105 | 109 | 0% | 920,200 | 57億3351万 | -13.49% | - | 7.9 |
| 04/01 | 114 | 115 | 108 | 109 | -4.39% | 1,238,300 | 57億3351万 | -14.17% | - | 7.9 |
| 03/31 | 119 | 119 | 113 | 114 | -4.2% | 1,109,800 | 59億9652万 | -11.63% | - | 8.26 |
| 03/28 | 123 | 123 | 119 | 119 | -2.46% | 972,300 | 62億5953万 | -9.16% | - | 8.62 |
| 03/27 | 128 | 130 | 121 | 122 | -8.27% | 2,099,400 | 64億1733万 | -7.58% | - | 8.84 |
| 03/26 | 124 | 133 | 123 | 133 | +7.26% | 1,874,900 | 69億9594万 | -0.75% | - | 9.63 |
| 03/25 | 124 | 127 | 121 | 124 | 0% | 762,500 | 65億2253万 | -8.15% | - | 8.98 |
| 03/24 | 124 | 125 | 120 | 124 | +0.81% | 1,129,000 | 65億2253万 | -8.15% | - | 8.98 |
| 03/21 | 123 | 131 | 123 | 123 | +0.82% | 2,540,300 | 60億7904万 | -9.56% | - | 8.37 |
| 03/19 | 123 | 125 | 122 | 122 | -1.61% | 1,201,300 | 60億2961万 | -10.95% | - | 8.3 |
| 03/18 | 126 | 128 | 123 | 124 | -0.8% | 1,485,300 | 61億2846万 | -10.14% | - | 8.44 |
| 03/17 | 129 | 130 | 125 | 125 | -3.1% | 1,282,900 | 61億7788万 | -10.07% | - | 8.51 |
| 03/14 | 127 | 129 | 125 | 129 | +1.57% | 1,927,800 | 63億7557万 | -7.86% | - | 8.78 |
| 03/13 | 131 | 134 | 126 | 127 | -4.51% | 2,824,600 | 62億7673万 | -11.19% | - | 8.64 |
| 03/12 | 128 | 134 | 125 | 133 | +2.31% | 2,786,000 | 65億7327万 | -8.9% | - | 9.05 |
| 03/11 | 135 | 147 | 128 | 130 | -8.45% | 6,251,500 | 64億2500万 | -13.33% | - | 8.85 |
| 03/10 | 158 | 159 | 140 | 142 | -8.97% | 6,778,500 | 70億1808万 | -6.58% | - | 9.66 |
| 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 |
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。
