カッシーナ・イクスシー（27770）の株価チャート
2006/10/10～2007/03/07
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 |
|---|
| 2013 | 7/1, 株式分割 1→10 |
| 2007 |
| 03/07 | 1,613 | 1,625 | 1,580 | 1,580 | -1.86% | 9,100 | - | -16.53% | - | - |
| 03/06 | 1,620 | 1,620 | 1,580 | 1,610 | -4.17% | 10,100 | - | -15.62% | - | - |
| 03/05 | 1,700 | 1,710 | 1,680 | 1,680 | -2.33% | 5,400 | - | -12.64% | - | - |
| 03/02 | 1,757 | 1,757 | 1,720 | 1,720 | -2.22% | 4,100 | - | -11.07% | - | - |
| 03/01 | 1,781 | 1,781 | 1,746 | 1,759 | -1.24% | 4,900 | - | -9.52% | - | - |
| 02/28 | 1,720 | 1,800 | 1,720 | 1,781 | -5.32% | 11,400 | - | -8.71% | - | - |
| 02/27 | 1,936 | 1,949 | 1,851 | 1,881 | -3.54% | 10,500 | - | -3.93% | - | - |
| 02/26 | 1,951 | 1,953 | 1,950 | 1,950 | +0.05% | 1,200 | - | -0.51% | - | - |
| 02/23 | 1,949 | 1,949 | 1,947 | 1,949 | -0.05% | 800 | - | -0.56% | - | - |
| 02/22 | 1,945 | 1,955 | 1,945 | 1,950 | +0.26% | 1,500 | - | -0.51% | - | - |
| 02/21 | 1,942 | 1,945 | 1,942 | 1,945 | +0.21% | 1,300 | - | -0.77% | - | - |
| 02/20 | 1,950 | 1,950 | 1,941 | 1,941 | -0.61% | 1,600 | - | -0.97% | - | - |
| 02/19 | 1,964 | 1,964 | 1,950 | 1,953 | -0.41% | 2,400 | - | -0.36% | - | - |
| 02/16 | 1,961 | 1,965 | 1,961 | 1,961 | +0.05% | 900 | - | +0.05% | - | - |
| 02/15 | 1,956 | 1,960 | 1,956 | 1,960 | +0.26% | 200 | - | 0% | - | - |
| 02/14 | 1,961 | 1,961 | 1,935 | 1,955 | -0.36% | 900 | - | -0.2% | - | - |
| 02/13 | 1,970 | 1,970 | 1,962 | 1,962 | -0.41% | 800 | - | +0.1% | - | - |
| 02/09 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 100 | - | +0.36% | - | - |
| 02/08 | 1,980 | 1,980 | 1,980 | 1,980 | -0.25% | 900 | - | +0.81% | - | - |
| 02/07 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 300 | - | +0.92% | - | - |
| 02/06 | 1,960 | 1,985 | 1,960 | 1,985 | +1.48% | 600 | - | +0.76% | - | - |
| 02/05 | 1,960 | 1,996 | 1,956 | 1,956 | +0.31% | 800 | - | -0.86% | - | - |
| 02/02 | 1,970 | 1,970 | 1,950 | 1,950 | -1.02% | 2,100 | - | -1.42% | - | - |
| 02/01 | 1,981 | 1,995 | 1,965 | 1,970 | -0.51% | 4,800 | - | -0.76% | - | - |
| 01/31 | 1,980 | 1,980 | 1,980 | 1,980 | +0.25% | 800 | - | -0.6% | - | - |
| 01/30 | 1,971 | 2,000 | 1,971 | 1,975 | +0.25% | 1,400 | - | -1.15% | - | - |
| 01/29 | 1,975 | 1,983 | 1,970 | 1,970 | 0% | 3,500 | - | -1.7% | - | - |
| 01/26 | 1,970 | 1,975 | 1,970 | 1,970 | +0.51% | 2,800 | - | -2.04% | - | - |
| 01/25 | 1,950 | 1,970 | 1,950 | 1,960 | +0.82% | 2,600 | - | -2.87% | - | - |
| 01/24 | 1,960 | 1,960 | 1,940 | 1,944 | +0.21% | 2,200 | - | -3.95% | - | - |
| 01/23 | 1,942 | 1,942 | 1,938 | 1,940 | 0% | 1,900 | - | -4.39% | - | - |
| 01/22 | 1,960 | 1,960 | 1,938 | 1,940 | 0% | 5,200 | - | -4.67% | - | - |
| 01/19 | 1,950 | 1,960 | 1,939 | 1,940 | -0.51% | 2,500 | - | -4.95% | - | - |
| 01/18 | 1,950 | 1,950 | 1,945 | 1,950 | 0% | 2,500 | - | -4.79% | - | - |
| 01/17 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 1,100 | - | -5.11% | - | - |
| 01/16 | 1,951 | 1,951 | 1,945 | 1,950 | 0% | 2,900 | - | -5.48% | - | - |
| 01/15 | 1,950 | 1,980 | 1,950 | 1,950 | 0% | 1,200 | - | -5.84% | - | - |
| 01/12 | 1,960 | 1,970 | 1,950 | 1,950 | 0% | 600 | - | -6.2% | - | - |
| 01/11 | 1,928 | 1,960 | 1,928 | 1,950 | +0.52% | 1,400 | - | -6.56% | - | - |
| 01/10 | 1,990 | 1,990 | 1,940 | 1,940 | -2.51% | 1,600 | - | -7.44% | - | - |
| 01/09 | 2,009 | 2,009 | 1,921 | 1,990 | -1.44% | 2,900 | - | -5.37% | - | - |
| 01/05 | 2,011 | 2,019 | 2,010 | 2,019 | +0.45% | 1,100 | - | -4.18% | - | - |
| 01/04 | 2,060 | 2,060 | 2,010 | 2,010 | -2.43% | 800 | - | -4.56% | - | - |
| 2006 |
| 12/29 | 2,060 | 2,060 | 2,050 | 2,060 | 0% | 3,800 | - | -2.28% | - | - |
| 12/28 | 2,071 | 2,071 | 2,050 | 2,060 | 0% | 4,300 | - | -2.18% | - | - |
| 12/27 | 2,000 | 2,069 | 2,000 | 2,060 | 0% | 5,000 | - | -2.04% | - | - |
| 12/26 | 1,999 | 2,060 | 1,985 | 2,060 | -4.05% | 10,300 | - | -1.86% | - | - |
| 12/25 | 2,128 | 2,150 | 2,128 | 2,147 | +0.89% | 7,300 | - | +2.58% | - | - |
| 12/22 | 2,135 | 2,135 | 2,125 | 2,128 | -0.19% | 11,800 | - | +2.11% | - | - |
| 12/21 | 2,130 | 2,140 | 2,130 | 2,132 | +0.09% | 5,700 | - | +2.7% | - | - |
| 12/20 | 2,140 | 2,142 | 2,120 | 2,130 | -0.47% | 13,400 | - | +3% | - | - |
| 12/19 | 2,146 | 2,146 | 2,130 | 2,140 | -0.28% | 10,400 | - | +3.93% | - | - |
| 12/18 | 2,149 | 2,149 | 2,131 | 2,146 | +1.47% | 3,800 | - | +4.63% | - | - |
| 12/15 | 2,104 | 2,115 | 2,104 | 2,115 | +1.68% | 3,000 | - | +3.52% | - | - |
| 12/14 | 2,081 | 2,090 | 2,080 | 2,080 | 0% | 4,700 | - | +2.01% | - | - |
| 12/13 | 2,080 | 2,080 | 2,060 | 2,080 | -0.48% | 2,700 | - | +2.11% | - | - |
| 12/12 | 2,100 | 2,101 | 2,081 | 2,090 | -1.18% | 3,000 | - | +2.55% | - | - |
| 12/11 | 2,122 | 2,123 | 2,100 | 2,115 | -0.24% | 3,800 | - | +3.73% | - | - |
| 12/08 | 2,150 | 2,150 | 2,120 | 2,120 | -1.4% | 3,700 | - | +3.92% | - | - |
| 12/07 | 2,150 | 2,150 | 2,135 | 2,150 | 0% | 3,200 | - | +5.39% | - | - |
| 12/06 | 2,150 | 2,150 | 2,140 | 2,150 | +0.05% | 800 | - | +5.39% | - | - |
| 12/05 | 2,178 | 2,178 | 2,120 | 2,149 | -0.05% | 2,600 | - | +5.34% | - | - |
| 12/04 | 2,188 | 2,188 | 2,140 | 2,150 | -1.83% | 900 | - | +5.44% | - | - |
| 12/01 | 2,100 | 2,195 | 2,100 | 2,190 | +4.29% | 6,300 | - | +7.46% | - | - |
| 11/30 | 2,100 | 2,120 | 2,070 | 2,100 | +0.48% | 2,900 | - | +3.14% | - | - |
| 11/29 | 2,040 | 2,090 | 2,030 | 2,090 | +3.98% | 2,400 | - | +2.6% | - | - |
| 11/28 | 2,048 | 2,048 | 2,010 | 2,010 | -2.19% | 4,600 | - | -1.42% | - | - |
| 11/27 | 2,001 | 2,055 | 2,000 | 2,055 | +2.8% | 3,000 | - | +0.54% | - | - |
| 11/24 | 1,978 | 1,999 | 1,975 | 1,999 | +1.11% | 2,100 | - | -2.3% | - | - |
| 11/22 | 1,978 | 1,979 | 1,970 | 1,977 | +0.87% | 1,200 | - | -3.61% | - | - |
| 11/21 | 1,931 | 1,980 | 1,930 | 1,960 | +2.08% | 1,900 | - | -4.67% | - | - |
| 11/20 | 1,935 | 1,935 | 1,911 | 1,920 | 0% | 4,500 | - | -6.84% | - | - |
| 11/17 | 1,933 | 1,934 | 1,920 | 1,920 | -0.78% | 1,300 | - | -7.16% | - | - |
| 11/16 | 1,935 | 1,935 | 1,910 | 1,935 | 0% | 2,100 | - | -6.7% | - | - |
| 11/15 | 1,907 | 1,935 | 1,900 | 1,935 | +1.84% | 13,500 | - | -7.11% | - | - |
| 11/14 | 1,930 | 1,934 | 1,900 | 1,900 | -1.55% | 13,000 | - | -9.18% | - | - |
| 11/13 | 1,980 | 2,014 | 1,930 | 1,930 | -1.53% | 16,300 | - | -8.18% | - | - |
| 11/10 | 2,010 | 2,014 | 1,958 | 1,960 | -2.49% | 11,600 | - | -7.2% | - | - |
| 11/09 | 2,030 | 2,050 | 2,010 | 2,010 | -0.99% | 7,100 | - | -5.23% | - | - |
| 11/08 | 2,111 | 2,120 | 2,010 | 2,030 | -4.02% | 10,000 | - | -4.61% | - | - |
| 11/07 | 2,117 | 2,120 | 2,115 | 2,115 | -0.05% | 2,500 | - | -0.89% | - | - |
| 11/06 | 2,119 | 2,120 | 2,116 | 2,116 | -0.19% | 3,000 | - | -0.94% | - | - |
| 11/02 | 2,130 | 2,130 | 2,120 | 2,120 | -0.93% | 4,700 | - | -0.89% | - | - |
| 11/01 | 2,140 | 2,140 | 2,130 | 2,140 | 0% | 3,100 | - | -0.05% | - | - |
| 10/31 | 2,140 | 2,141 | 2,128 | 2,140 | 0% | 4,100 | - | -0.14% | - | - |
| 10/30 | 2,139 | 2,140 | 2,131 | 2,140 | +0.05% | 800 | - | -0.23% | - | - |
| 10/27 | 2,130 | 2,139 | 2,130 | 2,139 | +0.42% | 1,300 | - | -0.47% | - | - |
| 10/26 | 2,130 | 2,135 | 2,125 | 2,130 | 0% | 2,000 | - | -1.11% | - | - |
| 10/25 | 2,131 | 2,135 | 2,120 | 2,130 | +0.05% | 5,100 | - | -1.39% | - | - |
| 10/24 | 2,130 | 2,130 | 2,112 | 2,129 | -0.05% | 3,300 | - | -1.71% | - | - |
| 10/23 | 2,130 | 2,131 | 2,120 | 2,130 | 0% | 4,200 | - | -1.98% | - | - |
| 10/20 | 2,130 | 2,135 | 2,120 | 2,130 | +0.47% | 2,100 | - | -2.25% | - | - |
| 10/19 | 2,120 | 2,140 | 2,111 | 2,120 | +0.47% | 5,100 | - | -3.02% | - | - |
| 10/18 | 2,100 | 2,110 | 2,096 | 2,110 | +0.48% | 3,000 | - | -3.83% | - | - |
| 10/17 | 2,099 | 2,100 | 2,095 | 2,100 | +0.19% | 2,600 | - | -4.59% | - | - |
| 10/16 | 2,091 | 2,100 | 2,091 | 2,096 | +0.29% | 3,200 | - | -5.07% | - | - |
| 10/13 | 2,085 | 2,100 | 2,085 | 2,090 | +0.14% | 4,500 | - | -5.69% | - | - |
| 10/12 | 2,110 | 2,121 | 2,081 | 2,087 | -2.48% | 4,800 | - | -6.16% | - | - |
| 10/11 | 2,155 | 2,155 | 2,110 | 2,140 | -0.79% | 4,500 | - | -4.12% | - | - |
| 10/10 | 2,166 | 2,166 | 2,155 | 2,157 | -0.64% | 4,500 | - | -3.71% | - | - |
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。
