カッシーナ・イクスシー（27770）の株価チャート
2007/08/22～2008/01/22
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 |
| 2008 |
| 01/22 | 760 | 780 | 751 | 751 | -1.18% | 2,100 | - | -25.27% | - | - |
| 01/21 | 780 | 780 | 750 | 760 | -2.56% | 2,200 | - | -25.71% | - | - |
| 01/18 | 750 | 809 | 750 | 780 | +2.63% | 4,600 | - | -25% | - | - |
| 01/17 | 750 | 770 | 749 | 760 | +2.56% | 3,200 | - | -28.1% | - | - |
| 01/16 | 792 | 802 | 741 | 741 | -9.85% | 7,300 | - | -31.07% | - | - |
| 01/15 | 870 | 870 | 820 | 822 | -7.12% | 3,900 | - | -24.79% | - | - |
| 01/11 | 889 | 899 | 882 | 885 | -1.56% | 1,300 | - | -20.13% | - | - |
| 01/10 | 897 | 910 | 889 | 899 | -0.11% | 2,300 | - | -19.73% | - | - |
| 01/09 | 926 | 926 | 895 | 900 | -3.02% | 3,600 | - | -20.42% | - | - |
| 01/08 | 955 | 955 | 928 | 928 | -2.83% | 1,600 | - | -18.74% | - | - |
| 01/07 | 980 | 980 | 955 | 955 | -3.44% | 4,600 | - | -17.17% | - | - |
| 01/04 | 992 | 992 | 989 | 989 | -0.1% | 2,800 | - | -14.96% | - | - |
| 2007 |
| 12/28 | 995 | 1,000 | 990 | 990 | -0.5% | 3,500 | - | -15.38% | - | - |
| 12/27 | 1,031 | 1,031 | 995 | 995 | -4.14% | 6,300 | - | -15.39% | - | - |
| 12/26 | 1,060 | 1,075 | 986 | 1,038 | -3.53% | 4,800 | - | -12.26% | - | - |
| 12/25 | 1,100 | 1,121 | 1,076 | 1,076 | -10.71% | 6,200 | - | -9.43% | - | - |
| 12/21 | 1,209 | 1,210 | 1,199 | 1,205 | +0.42% | 10,300 | - | +1.18% | - | - |
| 12/20 | 1,199 | 1,205 | 1,197 | 1,200 | 0% | 5,300 | - | +0.84% | - | - |
| 12/19 | 1,200 | 1,203 | 1,196 | 1,200 | 0% | 3,000 | - | +1.01% | - | - |
| 12/18 | 1,207 | 1,207 | 1,199 | 1,200 | -0.08% | 3,600 | - | +1.18% | - | - |
| 12/17 | 1,211 | 1,211 | 1,200 | 1,201 | -0.74% | 3,600 | - | +1.35% | - | - |
| 12/14 | 1,209 | 1,210 | 1,209 | 1,210 | 0% | 1,800 | - | +2.2% | - | - |
| 12/13 | 1,205 | 1,210 | 1,205 | 1,210 | 0% | 3,400 | - | +2.2% | - | - |
| 12/12 | 1,205 | 1,210 | 1,204 | 1,210 | -0.33% | 3,600 | - | +2.28% | - | - |
| 12/11 | 1,218 | 1,218 | 1,201 | 1,214 | +0.91% | 2,800 | - | +2.71% | - | - |
| 12/10 | 1,201 | 1,220 | 1,200 | 1,203 | +0.42% | 3,400 | - | +1.86% | - | - |
| 12/07 | 1,205 | 1,205 | 1,198 | 1,198 | -0.25% | 3,800 | - | +1.53% | - | - |
| 12/06 | 1,201 | 1,224 | 1,201 | 1,201 | +0.17% | 3,200 | - | +1.78% | - | - |
| 12/05 | 1,216 | 1,222 | 1,198 | 1,199 | +0.25% | 3,800 | - | +1.61% | - | - |
| 12/04 | 1,200 | 1,211 | 1,196 | 1,196 | +0.08% | 7,700 | - | +1.44% | - | - |
| 12/03 | 1,192 | 1,199 | 1,192 | 1,195 | +0.25% | 2,900 | - | +1.44% | - | - |
| 11/30 | 1,180 | 1,198 | 1,180 | 1,192 | +1.02% | 2,000 | - | +1.27% | - | - |
| 11/29 | 1,190 | 1,190 | 1,170 | 1,180 | +0.85% | 3,100 | - | +0.25% | - | - |
| 11/28 | 1,190 | 1,190 | 1,170 | 1,170 | -2.5% | 1,100 | - | -0.51% | - | - |
| 11/27 | 1,170 | 1,200 | 1,170 | 1,200 | 0% | 1,400 | - | +1.95% | - | - |
| 11/26 | 1,164 | 1,200 | 1,162 | 1,200 | +3.45% | 2,300 | - | +2.13% | - | - |
| 11/22 | 1,151 | 1,160 | 1,150 | 1,160 | +0.43% | 1,800 | - | -1.19% | - | - |
| 11/21 | 1,160 | 1,160 | 1,155 | 1,155 | -0.69% | 600 | - | -1.62% | - | - |
| 11/20 | 1,151 | 1,163 | 1,150 | 1,163 | +0.95% | 1,300 | - | -0.94% | - | - |
| 11/19 | 1,170 | 1,170 | 1,151 | 1,152 | -0.69% | 1,500 | - | -1.87% | - | - |
| 11/16 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 900 | - | -1.28% | - | - |
| 11/15 | 1,170 | 1,179 | 1,170 | 1,170 | +1.47% | 700 | - | -0.51% | - | - |
| 11/14 | 1,169 | 1,180 | 1,153 | 1,153 | -1.45% | 2,000 | - | -2.12% | - | - |
| 11/13 | 1,171 | 1,171 | 1,170 | 1,170 | 0% | 600 | - | -0.93% | - | - |
| 11/12 | 1,179 | 1,180 | 1,170 | 1,170 | -0.76% | 2,600 | - | -1.18% | - | - |
| 11/09 | 1,179 | 1,185 | 1,178 | 1,179 | -0.76% | 1,700 | - | -0.42% | - | - |
| 11/08 | 1,182 | 1,188 | 1,180 | 1,188 | -0.08% | 2,500 | - | +0.42% | - | - |
| 11/07 | 1,195 | 1,195 | 1,189 | 1,189 | -0.08% | 500 | - | +0.68% | - | - |
| 11/06 | 1,189 | 1,195 | 1,181 | 1,190 | 0% | 2,600 | - | +1.1% | - | - |
| 11/05 | 1,191 | 1,191 | 1,190 | 1,190 | -0.08% | 2,000 | - | +1.36% | - | - |
| 11/02 | 1,190 | 1,194 | 1,189 | 1,191 | +0.17% | 2,600 | - | +1.79% | - | - |
| 11/01 | 1,189 | 1,195 | 1,188 | 1,189 | +0.08% | 2,100 | - | +1.89% | - | - |
| 10/31 | 1,189 | 1,189 | 1,181 | 1,188 | -0.17% | 900 | - | +2.24% | - | - |
| 10/30 | 1,198 | 1,198 | 1,174 | 1,190 | +1.45% | 1,900 | - | +2.85% | - | - |
| 10/29 | 1,172 | 1,180 | 1,172 | 1,173 | +0.26% | 1,000 | - | +1.91% | - | - |
| 10/26 | 1,169 | 1,170 | 1,166 | 1,170 | -0.34% | 1,000 | - | +2.01% | - | - |
| 10/25 | 1,180 | 1,200 | 1,174 | 1,174 | -0.34% | 2,700 | - | +2.71% | - | - |
| 10/24 | 1,189 | 1,200 | 1,178 | 1,178 | +0.43% | 2,400 | - | +3.51% | - | - |
| 10/23 | 1,161 | 1,190 | 1,160 | 1,173 | +0.95% | 2,400 | - | +3.35% | - | - |
| 10/22 | 1,162 | 1,164 | 1,158 | 1,162 | -0.17% | 2,200 | - | +2.65% | - | - |
| 10/19 | 1,170 | 1,170 | 1,164 | 1,164 | +0.43% | 1,000 | - | +3.01% | - | - |
| 10/18 | 1,161 | 1,170 | 1,159 | 1,159 | -0.09% | 600 | - | +2.75% | - | - |
| 10/17 | 1,200 | 1,200 | 1,160 | 1,160 | 0% | 1,200 | - | +3.02% | - | - |
| 10/16 | 1,151 | 1,160 | 1,150 | 1,160 | -2.44% | 5,200 | - | +3.02% | - | - |
| 10/15 | 1,190 | 1,190 | 1,189 | 1,189 | -0.08% | 900 | - | +5.69% | - | - |
| 10/12 | 1,203 | 1,204 | 1,171 | 1,190 | -1.65% | 4,600 | - | +5.87% | - | - |
| 10/11 | 1,234 | 1,234 | 1,205 | 1,210 | -2.42% | 8,300 | - | +7.65% | - | - |
| 10/10 | 1,246 | 1,249 | 1,235 | 1,240 | +1.47% | 2,700 | - | +10.42% | - | - |
| 10/09 | 1,180 | 1,250 | 1,180 | 1,222 | +4% | 3,000 | - | +9.01% | - | - |
| 10/05 | 1,180 | 1,190 | 1,161 | 1,175 | +2.09% | 2,100 | - | +4.91% | - | - |
| 10/04 | 1,130 | 1,151 | 1,130 | 1,151 | +1.32% | 1,700 | - | +2.68% | - | - |
| 10/03 | 1,111 | 1,140 | 1,111 | 1,136 | +2.34% | 1,400 | - | +1.16% | - | - |
| 10/02 | 1,110 | 1,110 | 1,110 | 1,110 | +1.28% | 1,000 | - | -1.25% | - | - |
| 10/01 | 1,096 | 1,110 | 1,095 | 1,096 | +0.46% | 1,500 | - | -2.84% | - | - |
| 09/28 | 1,100 | 1,110 | 1,090 | 1,091 | -2.15% | 2,300 | - | -3.54% | - | - |
| 09/27 | 1,100 | 1,115 | 1,072 | 1,115 | +4.01% | 2,100 | - | -1.76% | - | - |
| 09/26 | 1,051 | 1,072 | 1,048 | 1,072 | +1.13% | 2,100 | - | -5.8% | - | - |
| 09/25 | 1,058 | 1,065 | 1,058 | 1,060 | +0.86% | 1,700 | - | -7.34% | - | - |
| 09/21 | 1,052 | 1,064 | 1,051 | 1,051 | -1.04% | 1,400 | - | -8.45% | - | - |
| 09/20 | 1,080 | 1,088 | 1,062 | 1,062 | -1.67% | 2,500 | - | -7.97% | - | - |
| 09/19 | 1,077 | 1,080 | 1,061 | 1,080 | +2.37% | 1,000 | - | -6.82% | - | - |
| 09/18 | 1,052 | 1,055 | 1,052 | 1,055 | -2.85% | 1,300 | - | -9.44% | - | - |
| 09/14 | 1,120 | 1,120 | 1,086 | 1,086 | -1.27% | 2,500 | - | -7.42% | - | - |
| 09/13 | 1,115 | 1,115 | 1,100 | 1,100 | -1.61% | 2,500 | - | -6.78% | - | - |
| 09/12 | 1,132 | 1,132 | 1,118 | 1,118 | 0% | 1,800 | - | -5.81% | - | - |
| 09/11 | 1,132 | 1,132 | 1,115 | 1,118 | +0.72% | 2,600 | - | -6.37% | - | - |
| 09/10 | 1,102 | 1,110 | 1,102 | 1,110 | -3.06% | 1,600 | - | -7.58% | - | - |
| 09/07 | 1,126 | 1,145 | 1,101 | 1,145 | -0.43% | 3,100 | - | -5.22% | - | - |
| 09/06 | 1,169 | 1,169 | 1,150 | 1,150 | -1.54% | 2,700 | - | -5.19% | - | - |
| 09/05 | 1,176 | 1,176 | 1,168 | 1,168 | -0.6% | 2,200 | - | -4.18% | - | - |
| 09/04 | 1,177 | 1,177 | 1,172 | 1,175 | -0.42% | 2,300 | - | -4% | - | - |
| 09/03 | 1,180 | 1,185 | 1,180 | 1,180 | -1.67% | 3,200 | - | -3.99% | - | - |
| 08/31 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 1,200 | - | -2.68% | - | - |
| 08/30 | 1,219 | 1,219 | 1,197 | 1,200 | +0.08% | 1,400 | - | -2.99% | - | - |
| 08/29 | 1,230 | 1,230 | 1,180 | 1,199 | +0.76% | 2,600 | - | -3.46% | - | - |
| 08/28 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 1,100 | - | -4.49% | - | - |
| 08/27 | 1,200 | 1,210 | 1,180 | 1,180 | -0.84% | 3,400 | - | -5.68% | - | - |
| 08/24 | 1,190 | 1,230 | 1,180 | 1,190 | 0% | 2,800 | - | -5.25% | - | - |
| 08/23 | 1,190 | 1,190 | 1,188 | 1,190 | +1.54% | 1,800 | - | -5.63% | - | - |
| 08/22 | 1,190 | 1,190 | 1,170 | 1,172 | -2.09% | 1,400 | - | -7.42% | - | - |
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。
