カッシーナ・イクスシー（27770）の株価チャート
2007/12/05～2008/05/07
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 |
|---|
| 2013 | 7/1, 株式分割 1→10 |
| 2008 |
| 05/07 | 799 | 800 | 797 | 799 | 0% | 2,800 | - | -0.37% | - | - |
| 05/02 | 799 | 800 | 798 | 799 | 0% | 3,000 | - | -0.5% | - | - |
| 05/01 | 800 | 802 | 798 | 799 | 0% | 4,800 | - | -0.5% | - | - |
| 04/30 | 798 | 799 | 798 | 799 | +0.13% | 1,000 | - | -0.5% | - | - |
| 04/28 | 796 | 799 | 796 | 798 | -0.13% | 2,100 | - | -0.62% | - | - |
| 04/25 | 795 | 799 | 794 | 799 | 0% | 2,800 | - | -0.5% | - | - |
| 04/24 | 796 | 799 | 796 | 799 | 0% | 800 | - | -0.62% | - | - |
| 04/23 | 799 | 799 | 798 | 799 | 0% | 1,300 | - | -0.62% | - | - |
| 04/22 | 799 | 799 | 799 | 799 | 0% | 100 | - | -0.37% | - | - |
| 04/21 | 796 | 800 | 795 | 799 | -0.13% | 2,100 | - | -0.25% | - | - |
| 04/18 | 800 | 800 | 795 | 800 | 0% | 1,400 | - | +0.13% | - | - |
| 04/17 | 800 | 802 | 795 | 800 | +0.13% | 1,500 | - | +0.25% | - | - |
| 04/16 | 800 | 805 | 797 | 799 | -0.13% | 1,400 | - | +0.13% | - | - |
| 04/15 | 805 | 805 | 800 | 800 | -0.62% | 1,300 | - | +0.5% | - | - |
| 04/14 | 800 | 805 | 795 | 805 | +0.63% | 2,100 | - | +1.13% | - | - |
| 04/11 | 805 | 807 | 800 | 800 | -0.5% | 3,700 | - | +0.5% | - | - |
| 04/10 | 808 | 808 | 804 | 804 | -0.12% | 800 | - | +0.75% | - | - |
| 04/09 | 806 | 808 | 805 | 805 | -0.25% | 600 | - | +0.5% | - | - |
| 04/08 | 808 | 808 | 807 | 807 | -0.12% | 1,000 | - | -0.25% | - | - |
| 04/07 | 810 | 810 | 806 | 808 | 0% | 2,100 | - | -0.62% | - | - |
| 04/04 | 808 | 810 | 808 | 808 | 0% | 1,000 | - | -0.49% | - | - |
| 04/03 | 808 | 808 | 805 | 808 | 0% | 2,900 | - | -0.49% | - | - |
| 04/02 | 810 | 820 | 808 | 808 | -0.37% | 1,200 | - | -0.37% | - | - |
| 04/01 | 811 | 811 | 810 | 811 | +0.12% | 2,600 | - | 0% | - | - |
| 03/31 | 810 | 810 | 807 | 810 | +1% | 400 | - | 0% | - | - |
| 03/28 | 802 | 802 | 802 | 802 | -0.99% | 100 | - | -0.99% | - | - |
| 03/27 | 800 | 820 | 800 | 810 | +1.25% | 700 | - | 0% | - | - |
| 03/26 | 786 | 800 | 786 | 800 | +0.76% | 700 | - | -1.23% | - | - |
| 03/25 | 800 | 805 | 794 | 794 | -1.37% | 1,200 | - | -1.98% | - | - |
| 03/24 | 811 | 830 | 805 | 805 | -0.49% | 1,600 | - | -0.62% | - | - |
| 03/21 | 779 | 809 | 779 | 809 | +1.25% | 1,500 | - | -0.12% | - | - |
| 03/19 | 799 | 799 | 799 | 799 | +5.83% | 200 | - | -1.36% | - | - |
| 03/18 | 755 | 765 | 755 | 755 | -1.95% | 600 | - | -6.91% | - | - |
| 03/17 | 756 | 770 | 750 | 770 | +1.99% | 1,700 | - | -5.41% | - | - |
| 03/14 | 774 | 799 | 750 | 755 | -2.08% | 2,300 | - | -7.48% | - | - |
| 03/13 | 800 | 800 | 771 | 771 | -3.63% | 1,400 | - | -5.86% | - | - |
| 03/12 | 796 | 800 | 780 | 800 | +5.26% | 1,700 | - | -2.56% | - | - |
| 03/11 | 766 | 767 | 741 | 760 | -4.64% | 5,100 | - | -7.65% | - | - |
| 03/10 | 798 | 798 | 782 | 797 | -1.12% | 4,200 | - | -3.51% | - | - |
| 03/07 | 831 | 831 | 805 | 806 | -4.16% | 2,300 | - | -2.54% | - | - |
| 03/06 | 848 | 850 | 838 | 841 | -6.35% | 2,700 | - | +1.57% | - | - |
| 03/05 | 1,020 | 1,020 | 898 | 898 | -10.02% | 13,100 | - | +8.45% | - | - |
| 03/04 | 998 | 998 | 990 | 998 | +11.14% | 8,800 | - | +20.97% | - | - |
| 03/03 | 808 | 898 | 799 | 898 | +12.53% | 6,800 | - | +9.91% | - | - |
| 02/29 | 790 | 818 | 790 | 798 | +1.53% | 6,100 | - | -1.85% | - | - |
| 02/28 | 800 | 800 | 786 | 786 | -1.75% | 400 | - | -3.2% | - | - |
| 02/27 | 790 | 800 | 790 | 800 | +0.63% | 700 | - | -1.36% | - | - |
| 02/26 | 799 | 800 | 792 | 795 | -0.38% | 900 | - | -1.73% | - | - |
| 02/25 | 800 | 801 | 795 | 798 | -0.25% | 2,000 | - | -1.24% | - | - |
| 02/22 | 798 | 800 | 798 | 800 | 0% | 300 | - | -0.87% | - | - |
| 02/21 | 804 | 804 | 800 | 800 | -0.62% | 700 | - | -0.62% | - | - |
| 02/20 | 805 | 805 | 805 | 805 | 0% | 1,300 | - | +0.25% | - | - |
| 02/19 | 805 | 810 | 801 | 805 | 0% | 1,400 | - | +0.12% | - | - |
| 02/18 | 805 | 805 | 805 | 805 | -0.74% | 100 | - | -0.25% | - | - |
| 02/15 | 811 | 811 | 811 | 811 | +1.38% | 500 | - | 0% | - | - |
| 02/14 | 818 | 818 | 800 | 800 | -2.44% | 300 | - | -1.72% | - | - |
| 02/13 | 820 | 820 | 800 | 820 | -0.61% | 1,400 | - | +0.12% | - | - |
| 02/12 | 825 | 825 | 825 | 825 | 0% | 600 | - | 0% | - | - |
| 02/08 | 830 | 830 | 825 | 825 | -1.2% | 300 | - | -0.72% | - | - |
| 02/07 | 835 | 835 | 835 | 835 | +0.6% | 100 | - | -0.36% | - | - |
| 02/06 | 840 | 840 | 830 | 830 | 0% | 300 | - | -1.66% | - | - |
| 02/05 | 836 | 836 | 830 | 830 | -1.19% | 800 | - | -2.7% | - | - |
| 02/04 | 840 | 840 | 830 | 840 | +1.2% | 600 | - | -2.67% | - | - |
| 02/01 | 839 | 839 | 830 | 830 | -1.07% | 1,200 | - | -5.36% | - | - |
| 01/31 | 820 | 839 | 820 | 839 | +2.32% | 500 | - | -5.94% | - | - |
| 01/30 | 839 | 839 | 820 | 820 | -2.38% | 900 | - | -9.49% | - | - |
| 01/29 | 820 | 840 | 820 | 840 | +6.87% | 800 | - | -8.89% | - | - |
| 01/28 | 782 | 830 | 782 | 786 | -1.13% | 1,200 | - | -16.03% | - | - |
| 01/25 | 765 | 795 | 765 | 795 | +3.38% | 300 | - | -16.58% | - | - |
| 01/24 | 758 | 769 | 755 | 769 | -0.77% | 1,300 | - | -20.72% | - | - |
| 01/23 | 757 | 781 | 752 | 775 | +3.2% | 2,900 | - | -21.48% | - | - |
| 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% | - | - |
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。
