カッシーナ・イクスシー（27770）の株価チャート
2007/03/30～2007/08/22
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 |
| 08/22 | 1,190 | 1,190 | 1,170 | 1,172 | -2.09% | 1,400 | - | -7.42% | - | - |
| 08/21 | 1,170 | 1,197 | 1,170 | 1,197 | -1.48% | 2,500 | - | -5.9% | - | - |
| 08/20 | 1,170 | 1,215 | 1,170 | 1,215 | +3.85% | 1,900 | - | -4.86% | - | - |
| 08/17 | 1,191 | 1,191 | 1,170 | 1,170 | -1.68% | 3,300 | - | -8.74% | - | - |
| 08/16 | 1,190 | 1,225 | 1,190 | 1,190 | +0.42% | 2,000 | - | -7.61% | - | - |
| 08/15 | 1,240 | 1,240 | 1,185 | 1,185 | -4.51% | 3,600 | - | -8.35% | - | - |
| 08/14 | 1,243 | 1,243 | 1,241 | 1,241 | -0.72% | 400 | - | -4.46% | - | - |
| 08/13 | 1,260 | 1,260 | 1,250 | 1,250 | -1.34% | 1,400 | - | -4.14% | - | - |
| 08/10 | 1,280 | 1,300 | 1,267 | 1,267 | -1.09% | 2,200 | - | -3.13% | - | - |
| 08/09 | 1,281 | 1,295 | 1,280 | 1,281 | +0.08% | 1,200 | - | -2.29% | - | - |
| 08/08 | 1,290 | 1,290 | 1,280 | 1,280 | -0.7% | 1,400 | - | -2.66% | - | - |
| 08/07 | 1,300 | 1,300 | 1,289 | 1,289 | +0.16% | 600 | - | -2.2% | - | - |
| 08/06 | 1,285 | 1,287 | 1,285 | 1,287 | +0.16% | 500 | - | -2.57% | - | - |
| 08/03 | 1,286 | 1,286 | 1,285 | 1,285 | 0% | 1,300 | - | -2.95% | - | - |
| 08/02 | 1,287 | 1,287 | 1,285 | 1,285 | -1.15% | 1,000 | - | -3.24% | - | - |
| 08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -2.33% | - | - |
| 07/31 | 1,287 | 1,300 | 1,287 | 1,300 | +1.33% | 1,000 | - | -2.62% | - | - |
| 07/30 | 1,280 | 1,283 | 1,280 | 1,283 | -0.31% | 700 | - | -4.18% | - | - |
| 07/27 | 1,300 | 1,300 | 1,280 | 1,287 | -3.23% | 2,200 | - | -4.24% | - | - |
| 07/26 | 1,360 | 1,360 | 1,330 | 1,330 | +1.53% | 2,000 | - | -1.34% | - | - |
| 07/25 | 1,318 | 1,325 | 1,309 | 1,310 | -0.68% | 1,300 | - | -2.89% | - | - |
| 07/24 | 1,300 | 1,319 | 1,300 | 1,319 | +1.46% | 900 | - | -2.51% | - | - |
| 07/23 | 1,310 | 1,310 | 1,300 | 1,300 | -1.37% | 1,700 | - | -4.27% | - | - |
| 07/20 | 1,312 | 1,320 | 1,310 | 1,318 | -0.15% | 1,600 | - | -3.37% | - | - |
| 07/19 | 1,320 | 1,320 | 1,320 | 1,320 | +0.08% | 200 | - | -3.58% | - | - |
| 07/18 | 1,321 | 1,321 | 1,319 | 1,319 | -0.15% | 800 | - | -3.93% | - | - |
| 07/17 | 1,321 | 1,321 | 1,321 | 1,321 | 0% | 1,500 | - | -4.21% | - | - |
| 07/13 | 1,323 | 1,338 | 1,320 | 1,321 | -0.08% | 2,800 | - | -4.48% | - | - |
| 07/12 | 1,331 | 1,331 | 1,322 | 1,322 | -0.75% | 4,300 | - | -4.76% | - | - |
| 07/11 | 1,350 | 1,350 | 1,330 | 1,332 | +0.15% | 900 | - | -4.52% | - | - |
| 07/10 | 1,350 | 1,350 | 1,330 | 1,330 | -1.85% | 2,000 | - | -4.86% | - | - |
| 07/09 | 1,354 | 1,360 | 1,353 | 1,355 | -0.37% | 1,200 | - | -3.21% | - | - |
| 07/06 | 1,360 | 1,360 | 1,352 | 1,360 | +0.59% | 300 | - | -2.72% | - | - |
| 07/05 | 1,366 | 1,366 | 1,352 | 1,352 | -1.1% | 600 | - | -2.94% | - | - |
| 07/04 | 1,352 | 1,370 | 1,352 | 1,367 | +1.11% | 600 | - | -1.44% | - | - |
| 07/03 | 1,373 | 1,373 | 1,352 | 1,352 | -1.46% | 1,700 | - | -2.03% | - | - |
| 07/02 | 1,376 | 1,376 | 1,372 | 1,372 | 0% | 2,000 | - | -0.07% | - | - |
| 06/29 | 1,373 | 1,373 | 1,352 | 1,372 | -0.15% | 800 | - | +0.44% | - | - |
| 06/28 | 1,369 | 1,374 | 1,357 | 1,374 | +0.22% | 900 | - | +1.1% | - | - |
| 06/27 | 1,380 | 1,380 | 1,371 | 1,371 | -2.07% | 400 | - | +1.41% | - | - |
| 06/26 | 1,400 | 1,400 | 1,399 | 1,400 | +1.45% | 1,100 | - | +4.01% | - | - |
| 06/25 | 1,409 | 1,409 | 1,372 | 1,380 | -2.13% | 1,100 | - | +3.06% | - | - |
| 06/22 | 1,365 | 1,410 | 1,365 | 1,410 | +1.81% | 1,800 | - | +5.86% | - | - |
| 06/21 | 1,385 | 1,390 | 1,385 | 1,385 | +1.47% | 1,100 | - | +4.61% | - | - |
| 06/20 | 1,361 | 1,390 | 1,351 | 1,365 | -2.57% | 5,400 | - | +3.64% | - | - |
| 06/19 | 1,432 | 1,458 | 1,400 | 1,401 | -3.38% | 3,300 | - | +6.86% | - | - |
| 06/18 | 1,450 | 1,450 | 1,436 | 1,450 | -0.55% | 2,100 | - | +11.28% | - | - |
| 06/15 | 1,440 | 1,458 | 1,430 | 1,458 | +1.6% | 1,500 | - | +12.76% | - | - |
| 06/14 | 1,430 | 1,435 | 1,430 | 1,435 | +0.7% | 800 | - | +11.85% | - | - |
| 06/13 | 1,498 | 1,498 | 1,425 | 1,425 | -2.26% | 1,400 | - | +11.68% | - | - |
| 06/12 | 1,420 | 1,498 | 1,380 | 1,458 | +2.68% | 4,700 | - | +14.71% | - | - |
| 06/11 | 1,410 | 1,450 | 1,410 | 1,420 | -2.07% | 1,400 | - | +12.34% | - | - |
| 06/08 | 1,490 | 1,510 | 1,410 | 1,450 | -2.62% | 9,200 | - | +15.35% | - | - |
| 06/07 | 1,420 | 1,493 | 1,420 | 1,489 | +4.86% | 5,000 | - | +19.12% | - | - |
| 06/06 | 1,370 | 1,430 | 1,370 | 1,420 | +3.65% | 7,500 | - | +14.61% | - | - |
| 06/05 | 1,340 | 1,400 | 1,340 | 1,370 | +3.4% | 7,200 | - | +11.29% | - | - |
| 06/04 | 1,295 | 1,370 | 1,295 | 1,325 | +8.61% | 7,400 | - | +8.16% | - | - |
| 06/01 | 1,200 | 1,220 | 1,200 | 1,220 | +2.18% | 1,500 | - | 0% | - | - |
| 05/31 | 1,219 | 1,219 | 1,194 | 1,194 | -0.5% | 3,200 | - | -2.13% | - | - |
| 05/30 | 1,190 | 1,220 | 1,190 | 1,200 | +0.84% | 1,500 | - | -1.8% | - | - |
| 05/29 | 1,190 | 1,220 | 1,190 | 1,190 | -0.83% | 5,700 | - | -2.94% | - | - |
| 05/28 | 1,210 | 1,215 | 1,200 | 1,200 | +0.84% | 2,200 | - | -2.44% | - | - |
| 05/25 | 1,196 | 1,200 | 1,190 | 1,190 | -0.83% | 4,500 | - | -3.57% | - | - |
| 05/24 | 1,221 | 1,221 | 1,200 | 1,200 | -1.64% | 2,200 | - | -3.15% | - | - |
| 05/23 | 1,243 | 1,243 | 1,220 | 1,220 | 0% | 1,900 | - | -1.93% | - | - |
| 05/22 | 1,200 | 1,220 | 1,200 | 1,220 | +1.75% | 1,600 | - | -2.4% | - | - |
| 05/21 | 1,225 | 1,225 | 1,199 | 1,199 | -1.72% | 4,400 | - | -4.46% | - | - |
| 05/18 | 1,200 | 1,220 | 1,193 | 1,220 | +1.67% | 3,000 | - | -3.33% | - | - |
| 05/17 | 1,201 | 1,216 | 1,200 | 1,200 | -1.56% | 3,300 | - | -5.29% | - | - |
| 05/16 | 1,200 | 1,220 | 1,200 | 1,219 | +1.58% | 800 | - | -4.32% | - | - |
| 05/15 | 1,220 | 1,234 | 1,192 | 1,200 | 0% | 3,500 | - | -6.18% | - | - |
| 05/14 | 1,219 | 1,230 | 1,190 | 1,200 | -0.83% | 4,700 | - | -6.61% | - | - |
| 05/11 | 1,252 | 1,252 | 1,171 | 1,210 | -4.42% | 15,500 | - | -6.35% | - | - |
| 05/10 | 1,270 | 1,271 | 1,266 | 1,266 | -1.33% | 900 | - | -2.39% | - | - |
| 05/09 | 1,305 | 1,305 | 1,283 | 1,283 | -1.31% | 3,400 | - | -1.23% | - | - |
| 05/08 | 1,289 | 1,300 | 1,289 | 1,300 | +3.83% | 2,700 | - | +0.08% | - | - |
| 05/07 | 1,260 | 1,260 | 1,252 | 1,252 | -0.63% | 1,000 | - | -3.62% | - | - |
| 05/02 | 1,230 | 1,275 | 1,230 | 1,260 | +2.86% | 2,300 | - | -3.15% | - | - |
| 05/01 | 1,210 | 1,230 | 1,210 | 1,225 | +1.24% | 2,400 | - | -6.06% | - | - |
| 04/27 | 1,209 | 1,213 | 1,209 | 1,210 | 0% | 1,600 | - | -7.49% | - | - |
| 04/26 | 1,220 | 1,230 | 1,210 | 1,210 | -0.82% | 4,300 | - | -7.84% | - | - |
| 04/25 | 1,211 | 1,225 | 1,205 | 1,220 | -0.08% | 5,200 | - | -7.51% | - | - |
| 04/24 | 1,210 | 1,250 | 1,210 | 1,221 | -1.93% | 6,400 | - | -7.85% | - | - |
| 04/23 | 1,297 | 1,297 | 1,245 | 1,245 | -3.49% | 5,700 | - | -6.53% | - | - |
| 04/20 | 1,300 | 1,300 | 1,280 | 1,290 | -0.77% | 6,200 | - | -3.59% | - | - |
| 04/19 | 1,300 | 1,330 | 1,300 | 1,300 | 0% | 1,300 | - | -3.35% | - | - |
| 04/18 | 1,300 | 1,300 | 1,287 | 1,300 | 0% | 2,100 | - | -3.85% | - | - |
| 04/17 | 1,333 | 1,334 | 1,300 | 1,300 | -1.66% | 7,400 | - | -4.41% | - | - |
| 04/16 | 1,339 | 1,339 | 1,320 | 1,322 | -4.13% | 3,000 | - | -3.57% | - | - |
| 04/13 | 1,330 | 1,379 | 1,330 | 1,379 | +2.83% | 2,700 | - | -0.14% | - | - |
| 04/12 | 1,361 | 1,361 | 1,340 | 1,341 | -2.83% | 2,700 | - | -3.46% | - | - |
| 04/11 | 1,349 | 1,380 | 1,330 | 1,380 | +2.22% | 4,400 | - | -1.36% | - | - |
| 04/10 | 1,355 | 1,359 | 1,348 | 1,350 | -0.95% | 17,200 | - | -4.12% | - | - |
| 04/09 | 1,370 | 1,370 | 1,354 | 1,363 | +0.96% | 4,200 | - | -4.08% | - | - |
| 04/06 | 1,351 | 1,370 | 1,349 | 1,350 | -0.66% | 7,800 | - | -5.99% | - | - |
| 04/05 | 1,361 | 1,361 | 1,347 | 1,359 | +0.07% | 10,700 | - | -6.4% | - | - |
| 04/04 | 1,355 | 1,365 | 1,352 | 1,358 | +1.42% | 8,900 | - | -7.56% | - | - |
| 04/03 | 1,334 | 1,355 | 1,330 | 1,339 | +1.44% | 11,900 | - | -10.13% | - | - |
| 04/02 | 1,350 | 1,360 | 1,315 | 1,320 | +2.33% | 14,700 | - | -12.81% | - | - |
| 03/30 | 1,280 | 1,330 | 1,275 | 1,290 | 0% | 16,500 | - | -16.18% | - | - |
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。
