カッシーナ・イクスシー（27770）の株価チャート
2008/01/25～2008/06/19
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 |
| 06/19 | 812 | 812 | 808 | 808 | -0.98% | 1,700 | - | 0% | - | - |
| 06/18 | 816 | 816 | 816 | 816 | +0.37% | 300 | - | +0.99% | - | - |
| 06/17 | 813 | 813 | 813 | 813 | 0% | 800 | - | +0.74% | - | - |
| 06/16 | 806 | 813 | 804 | 813 | +0.99% | 1,600 | - | +0.74% | - | - |
| 06/13 | 814 | 814 | 805 | 805 | +0.12% | 400 | - | -0.12% | - | - |
| 06/12 | 814 | 814 | 804 | 804 | 0% | 700 | - | -0.25% | - | - |
| 06/11 | 808 | 808 | 804 | 804 | -0.37% | 300 | - | -0.25% | - | - |
| 06/10 | 808 | 808 | 807 | 807 | -1.1% | 900 | - | +0.25% | - | - |
| 06/09 | 807 | 816 | 807 | 816 | 0% | 1,100 | - | +1.37% | - | - |
| 06/06 | 812 | 816 | 805 | 816 | +1.37% | 1,400 | - | +1.49% | - | - |
| 06/05 | 812 | 812 | 804 | 805 | -0.25% | 800 | - | +0.12% | - | - |
| 06/04 | 804 | 807 | 804 | 807 | +0.5% | 800 | - | +0.5% | - | - |
| 06/03 | 805 | 805 | 803 | 803 | -0.12% | 2,300 | - | 0% | - | - |
| 06/02 | 803 | 804 | 802 | 804 | +0.37% | 1,000 | - | +0.12% | - | - |
| 05/30 | 814 | 814 | 800 | 801 | -0.12% | 2,500 | - | -0.25% | - | - |
| 05/29 | 805 | 805 | 801 | 802 | -0.12% | 2,000 | - | -0.12% | - | - |
| 05/28 | 813 | 813 | 803 | 803 | 0% | 1,000 | - | 0% | - | - |
| 05/27 | 802 | 810 | 802 | 803 | +0.12% | 1,100 | - | +0.12% | - | - |
| 05/26 | 803 | 803 | 801 | 802 | -0.74% | 600 | - | 0% | - | - |
| 05/23 | 808 | 808 | 808 | 808 | -1.1% | 1,100 | - | +0.75% | - | - |
| 05/22 | 808 | 817 | 802 | 817 | +0.86% | 400 | - | +1.87% | - | - |
| 05/21 | 818 | 818 | 810 | 810 | -1.22% | 500 | - | +1.12% | - | - |
| 05/20 | 820 | 845 | 819 | 820 | 0% | 2,100 | - | +2.37% | - | - |
| 05/19 | 798 | 830 | 798 | 820 | +2.76% | 3,000 | - | +2.5% | - | - |
| 05/16 | 795 | 798 | 781 | 798 | -0.13% | 6,400 | - | -0.25% | - | - |
| 05/15 | 799 | 801 | 798 | 799 | 0% | 4,200 | - | -0.13% | - | - |
| 05/14 | 800 | 801 | 799 | 799 | 0% | 2,500 | - | -0.13% | - | - |
| 05/13 | 800 | 800 | 799 | 799 | 0% | 2,200 | - | -0.25% | - | - |
| 05/12 | 805 | 805 | 799 | 799 | 0% | 3,500 | - | -0.25% | - | - |
| 05/09 | 799 | 800 | 796 | 799 | 0% | 4,100 | - | -0.37% | - | - |
| 05/08 | 799 | 800 | 799 | 799 | 0% | 2,600 | - | -0.37% | - | - |
| 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% | - | - |
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。
