カッシーナ・イクスシー（27770）の株価チャート
2008/06/03～2008/10/28
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 |
| 10/28 | 280 | 300 | 280 | 300 | +3.45% | 1,700 | - | -3.54% | - | - |
| 10/27 | 285 | 290 | 285 | 290 | +2.84% | 1,300 | - | -7.94% | - | - |
| 10/24 | 282 | 286 | 282 | 282 | +5.62% | 1,600 | - | -11.6% | - | - |
| 10/23 | 275 | 275 | 260 | 267 | -4.3% | 1,800 | - | -17.34% | - | - |
| 10/22 | 280 | 280 | 279 | 279 | -0.36% | 600 | - | -15.2% | - | - |
| 10/21 | 280 | 280 | 278 | 280 | +1.08% | 1,000 | - | -16.17% | - | - |
| 10/20 | 277 | 277 | 276 | 277 | +0.54% | 300 | - | -18.53% | - | - |
| 10/17 | 276 | 276 | 276 | 276 | -0.18% | 200 | - | -20.38% | - | - |
| 10/16 | 280 | 280 | 276 | 276 | 0% | 1,200 | - | -21.37% | - | - |
| 10/15 | 270 | 276 | 269 | 276 | +6.98% | 1,000 | - | -22.25% | - | - |
| 10/14 | 257 | 284 | 257 | 258 | +1.57% | 2,200 | - | -27.93% | - | - |
| 10/10 | 267 | 267 | 250 | 254 | -4.87% | 3,600 | - | -29.64% | - | - |
| 10/09 | 260 | 267 | 260 | 267 | 0% | 700 | - | -26.85% | - | - |
| 10/08 | 290 | 290 | 266 | 267 | -4.64% | 2,700 | - | -27.64% | - | - |
| 10/07 | 283 | 283 | 268 | 280 | +0.36% | 1,000 | - | -25.33% | - | - |
| 10/06 | 309 | 309 | 279 | 279 | -15.2% | 9,500 | - | -26.39% | - | - |
| 10/03 | 360 | 360 | 329 | 329 | -8.61% | 2,600 | - | -14.32% | - | - |
| 10/02 | 390 | 390 | 355 | 360 | -7.69% | 900 | - | -7.22% | - | - |
| 10/01 | 380 | 390 | 375 | 390 | +4% | 2,100 | - | 0% | - | - |
| 09/30 | 375 | 375 | 361 | 375 | -0.79% | 4,000 | - | -5.06% | - | - |
| 09/29 | 380 | 380 | 378 | 378 | -0.79% | 1,600 | - | -6.44% | - | - |
| 09/26 | 382 | 389 | 381 | 381 | +0.26% | 800 | - | -8.63% | - | - |
| 09/25 | 380 | 380 | 380 | 380 | 0% | 300 | - | -12.44% | - | - |
| 09/24 | 383 | 383 | 380 | 380 | -3.8% | 1,900 | - | -15.56% | - | - |
| 09/22 | 395 | 395 | 395 | 395 | -1% | 700 | - | -15.42% | - | - |
| 09/19 | 380 | 399 | 380 | 399 | +5% | 400 | - | -17.56% | - | - |
| 09/18 | 385 | 385 | 379 | 380 | -5% | 4,500 | - | -24% | - | - |
| 09/17 | 396 | 405 | 395 | 400 | -0.99% | 2,400 | - | -22.78% | - | - |
| 09/16 | 400 | 404 | 390 | 404 | +0.25% | 2,100 | - | -24.34% | - | - |
| 09/12 | 414 | 420 | 403 | 403 | -4.95% | 1,900 | - | -26.73% | - | - |
| 09/11 | 408 | 424 | 401 | 424 | -0.93% | 1,600 | - | -25.22% | - | - |
| 09/10 | 410 | 428 | 400 | 428 | +7% | 3,500 | - | -26.59% | - | - |
| 09/09 | 400 | 404 | 400 | 400 | +3.9% | 5,300 | - | -33.22% | - | - |
| 09/08 | 379 | 385 | 370 | 385 | +10% | 1,700 | - | -37.4% | - | - |
| 09/05 | 346 | 353 | 346 | 350 | +1.45% | 1,300 | - | -44.62% | - | - |
| 09/04 | 350 | 350 | 338 | 345 | -1.43% | 6,300 | - | -47% | - | - |
| 09/03 | 355 | 360 | 350 | 350 | -5.41% | 5,700 | - | -47.68% | - | - |
| 09/02 | 395 | 395 | 362 | 370 | -7.27% | 11,300 | - | -46.14% | - | - |
| 09/01 | 400 | 400 | 399 | 399 | -0.25% | 4,800 | - | -43.4% | - | - |
| 08/29 | 403 | 406 | 390 | 400 | -0.99% | 5,600 | - | -44.6% | - | - |
| 08/28 | 407 | 410 | 388 | 404 | -3.12% | 6,700 | - | -45.26% | - | - |
| 08/27 | 420 | 420 | 400 | 417 | -0.71% | 10,500 | - | -44.69% | - | - |
| 08/26 | 422 | 430 | 385 | 420 | -16.33% | 46,400 | - | -45.38% | - | - |
| 08/25 | 502 | 502 | 502 | 502 | -16.61% | 900 | - | -36.05% | - | - |
| 08/22 | 602 | 602 | 602 | 602 | -14.25% | 1,100 | - | -24.47% | - | - |
| 08/21 | 702 | 702 | 702 | 702 | -12.25% | 2,900 | - | -12.8% | - | - |
| 08/20 | 803 | 803 | 800 | 800 | -0.37% | 1,300 | - | -1.11% | - | - |
| 08/19 | 800 | 803 | 800 | 803 | 0% | 700 | - | -0.74% | - | - |
| 08/18 | 815 | 815 | 800 | 803 | -0.86% | 2,400 | - | -0.74% | - | - |
| 08/15 | 805 | 810 | 803 | 810 | +0.37% | 700 | - | +0.12% | - | - |
| 08/14 | 810 | 810 | 805 | 807 | -1.59% | 2,000 | - | -0.25% | - | - |
| 08/12 | 829 | 829 | 820 | 820 | +1.49% | 1,800 | - | +1.36% | - | - |
| 08/08 | 809 | 809 | 805 | 808 | -0.25% | 700 | - | -0.12% | - | - |
| 08/07 | 818 | 818 | 810 | 810 | 0% | 400 | - | +0.12% | - | - |
| 08/06 | 809 | 810 | 808 | 810 | -2.29% | 1,400 | - | 0% | - | - |
| 08/05 | 831 | 831 | 820 | 829 | +1.1% | 900 | - | +2.35% | - | - |
| 08/04 | 819 | 820 | 817 | 820 | +0.74% | 2,200 | - | +1.36% | - | - |
| 08/01 | 815 | 815 | 814 | 814 | +0.49% | 500 | - | +0.62% | - | - |
| 07/31 | 810 | 810 | 810 | 810 | 0% | 100 | - | +0.12% | - | - |
| 07/30 | 810 | 815 | 810 | 810 | +0.37% | 600 | - | +0.12% | - | - |
| 07/29 | 807 | 807 | 807 | 807 | -0.37% | 500 | - | -0.25% | - | - |
| 07/28 | 810 | 810 | 810 | 810 | 0% | 500 | - | +0.12% | - | - |
| 07/25 | 810 | 810 | 810 | 810 | 0% | 100 | - | +0.12% | - | - |
| 07/24 | 804 | 810 | 803 | 810 | +0.75% | 300 | - | +0.12% | - | - |
| 07/23 | 806 | 807 | 804 | 804 | -0.25% | 700 | - | -0.62% | - | - |
| 07/22 | 804 | 806 | 804 | 806 | +0.25% | 300 | - | -0.37% | - | - |
| 07/18 | 802 | 804 | 802 | 804 | +0.25% | 700 | - | -0.62% | - | - |
| 07/17 | 806 | 806 | 802 | 802 | -0.5% | 500 | - | -0.87% | - | - |
| 07/16 | 804 | 806 | 802 | 806 | +0.37% | 700 | - | -0.49% | - | - |
| 07/15 | 808 | 808 | 803 | 803 | -0.62% | 200 | - | -0.74% | - | - |
| 07/14 | 808 | 810 | 808 | 808 | 0% | 1,500 | - | -0.25% | - | - |
| 07/11 | 805 | 810 | 805 | 808 | +0.62% | 500 | - | -0.25% | - | - |
| 07/10 | 803 | 803 | 803 | 803 | -0.12% | 100 | - | -0.86% | - | - |
| 07/09 | 810 | 810 | 804 | 804 | 0% | 400 | - | -0.74% | - | - |
| 07/08 | 811 | 811 | 804 | 804 | -0.74% | 900 | - | -0.74% | - | - |
| 07/07 | 810 | 810 | 810 | 810 | -0.12% | 900 | - | 0% | - | - |
| 07/04 | 813 | 813 | 811 | 811 | 0% | 1,200 | - | +0.12% | - | - |
| 07/03 | 815 | 815 | 811 | 811 | -1.58% | 1,100 | - | +0.12% | - | - |
| 07/02 | 824 | 824 | 824 | 824 | 0% | 1,000 | - | +1.85% | - | - |
| 07/01 | 810 | 824 | 810 | 824 | +1.73% | 1,400 | - | +1.85% | - | - |
| 06/30 | 810 | 811 | 810 | 810 | 0% | 600 | - | +0.25% | - | - |
| 06/27 | 804 | 815 | 790 | 810 | -0.12% | 4,800 | - | +0.37% | - | - |
| 06/26 | 811 | 814 | 809 | 811 | +0.12% | 800 | - | +0.5% | - | - |
| 06/25 | 810 | 810 | 810 | 810 | +0.75% | 400 | - | +0.25% | - | - |
| 06/24 | 806 | 810 | 804 | 804 | -0.25% | 1,500 | - | -0.5% | - | - |
| 06/23 | 810 | 810 | 806 | 806 | -0.74% | 500 | - | -0.25% | - | - |
| 06/20 | 810 | 812 | 810 | 812 | +0.5% | 300 | - | +0.37% | - | - |
| 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% | - | - |
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。
