カッシーナ・イクスシー（27770）の株価チャート
2009/10/19～2010/04/06
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 |
| 2010 |
| 04/06 | 380 | 380 | 339 | 370 | -1.86% | 2,000 | - | +18.59% | - | - |
| 04/05 | 385 | 385 | 377 | 377 | -2.08% | 1,400 | - | +22.4% | - | - |
| 04/02 | 370 | 385 | 370 | 385 | +6.94% | 4,000 | - | +26.64% | - | - |
| 04/01 | 345 | 360 | 341 | 360 | +5.88% | 2,000 | - | +20.4% | - | - |
| 03/31 | 330 | 340 | 330 | 340 | +0.29% | 700 | - | +14.86% | - | - |
| 03/30 | 321 | 339 | 320 | 339 | +1.19% | 600 | - | +15.7% | - | - |
| 03/29 | 320 | 339 | 320 | 335 | +8.06% | 500 | - | +16.32% | - | - |
| 03/25 | 330 | 330 | 310 | 310 | -6.06% | 1,500 | - | +9.15% | - | - |
| 03/24 | 311 | 330 | 311 | 330 | +6.45% | 1,200 | - | +17.44% | - | - |
| 03/23 | 300 | 320 | 300 | 310 | 0% | 700 | - | +11.91% | - | - |
| 03/19 | 306 | 310 | 306 | 310 | -3.13% | 1,800 | - | +13.55% | - | - |
| 03/17 | 314 | 320 | 314 | 320 | +5.61% | 900 | - | +18.52% | - | - |
| 03/16 | 290 | 310 | 290 | 303 | +7.03% | 1,000 | - | +13.91% | - | - |
| 03/15 | 295 | 295 | 283 | 283 | -0.67% | 1,300 | - | +7.64% | - | - |
| 03/12 | 285 | 285 | 285 | 285 | 0% | 100 | - | +9.2% | - | - |
| 03/11 | 284 | 285 | 284 | 285 | +0.35% | 1,000 | - | +10.04% | - | - |
| 03/10 | 283 | 290 | 283 | 284 | -5.33% | 1,500 | - | +10.94% | - | - |
| 03/09 | 305 | 305 | 300 | 300 | -1.64% | 800 | - | +18.11% | - | - |
| 03/08 | 299 | 305 | 299 | 305 | +9.79% | 3,400 | - | +21.51% | - | - |
| 03/05 | 278 | 278 | 278 | 278 | 0% | 500 | - | +12.02% | - | - |
| 03/04 | 278 | 278 | 278 | 278 | +0.11% | 400 | - | +12.93% | - | - |
| 03/03 | 278 | 278 | 278 | 278 | 0% | 100 | - | +13.27% | - | - |
| 03/02 | 278 | 290 | 278 | 278 | 0% | 1,600 | - | +14.2% | - | - |
| 03/01 | 278 | 278 | 278 | 278 | +0.14% | 100 | - | +15.15% | - | - |
| 02/26 | 285 | 300 | 277 | 277 | -1.04% | 3,100 | - | +15.46% | - | - |
| 02/25 | 280 | 280 | 280 | 280 | +4.87% | 1,100 | - | +17.65% | - | - |
| 02/24 | 267 | 267 | 267 | 267 | -1.11% | 100 | - | +13.14% | - | - |
| 02/23 | 275 | 275 | 270 | 270 | -1.82% | 3,400 | - | +14.89% | - | - |
| 02/22 | 288 | 288 | 275 | 275 | +3.77% | 2,900 | - | +17.52% | - | - |
| 02/19 | 235 | 265 | 235 | 265 | +15.22% | 3,400 | - | +13.73% | - | - |
| 02/18 | 223 | 230 | 223 | 230 | 0% | 400 | - | -0.86% | - | - |
| 02/17 | 224 | 230 | 224 | 230 | +3.14% | 200 | - | -0.86% | - | - |
| 02/15 | 223 | 223 | 223 | 223 | -1.33% | 100 | - | -4.29% | - | - |
| 02/12 | 226 | 226 | 226 | 226 | -0.44% | 700 | - | -3% | - | - |
| 02/10 | 227 | 227 | 227 | 227 | +0.44% | 100 | - | -2.58% | - | - |
| 02/05 | 226 | 226 | 226 | 226 | +1.57% | 100 | - | -3.42% | - | - |
| 02/04 | 223 | 223 | 223 | 223 | -1.55% | 300 | - | -5.72% | - | - |
| 02/03 | 226 | 226 | 226 | 226 | -0.44% | 200 | - | -4.64% | - | - |
| 02/02 | 232 | 232 | 225 | 227 | -2.16% | 2,900 | - | -4.62% | - | - |
| 02/01 | 227 | 232 | 227 | 232 | +3.07% | 1,200 | - | -3.33% | - | - |
| 01/29 | 225 | 225 | 225 | 225 | +0.04% | 500 | - | -6.6% | - | - |
| 01/27 | 225 | 225 | 225 | 225 | 0% | 400 | - | -7.02% | - | - |
| 01/26 | 230 | 230 | 225 | 225 | -4.26% | 600 | - | -7.41% | - | - |
| 01/25 | 223 | 235 | 223 | 235 | +0.86% | 600 | - | -3.69% | - | - |
| 01/22 | 240 | 240 | 233 | 233 | -2.92% | 200 | - | -4.9% | - | - |
| 01/21 | 233 | 240 | 233 | 240 | +3% | 400 | - | -2.44% | - | - |
| 01/20 | 233 | 233 | 233 | 233 | -2.92% | 200 | - | -5.67% | - | - |
| 01/18 | 235 | 240 | 235 | 240 | +4.35% | 400 | - | -3.23% | - | - |
| 01/15 | 233 | 233 | 230 | 230 | -0.86% | 1,200 | - | -7.26% | - | - |
| 01/14 | 232 | 232 | 232 | 232 | -1.28% | 400 | - | -7.2% | - | - |
| 01/12 | 235 | 235 | 235 | 235 | -2.08% | 200 | - | -6.37% | - | - |
| 01/08 | 240 | 241 | 225 | 240 | -1.96% | 1,600 | - | -4.76% | - | - |
| 01/07 | 245 | 245 | 245 | 245 | -0.04% | 600 | - | -2.86% | - | - |
| 01/06 | 245 | 245 | 245 | 245 | 0% | 2,000 | - | -2.43% | - | - |
| 01/05 | 240 | 245 | 240 | 245 | +2.04% | 1,100 | - | -2.43% | - | - |
| 01/04 | 240 | 240 | 240 | 240 | +1.27% | 300 | - | -4.38% | - | - |
| 2009 |
| 12/30 | 237 | 237 | 235 | 237 | +2.6% | 700 | - | -5.58% | - | - |
| 12/29 | 237 | 237 | 230 | 231 | -3.75% | 4,200 | - | -7.97% | - | - |
| 12/28 | 234 | 244 | 234 | 240 | -2.04% | 2,100 | - | -4.38% | - | - |
| 12/25 | 252 | 258 | 240 | 245 | -5.77% | 5,300 | - | -2.39% | - | - |
| 12/24 | 260 | 260 | 251 | 260 | +0.78% | 1,000 | - | +3.59% | - | - |
| 12/22 | 260 | 260 | 258 | 258 | -0.39% | 700 | - | +2.79% | - | - |
| 12/21 | 261 | 264 | 259 | 259 | -2.26% | 2,200 | - | +3.6% | - | - |
| 12/18 | 259 | 265 | 258 | 265 | +3.52% | 800 | - | +6% | - | - |
| 12/17 | 254 | 260 | 254 | 256 | -0.78% | 1,100 | - | +2.4% | - | - |
| 12/16 | 245 | 258 | 245 | 258 | +3.2% | 300 | - | +3.2% | - | - |
| 12/15 | 256 | 256 | 250 | 250 | -2.34% | 400 | - | 0% | - | - |
| 12/14 | 252 | 260 | 252 | 256 | -1.54% | 900 | - | +1.99% | - | - |
| 12/10 | 260 | 260 | 260 | 260 | 0% | 300 | - | +3.59% | - | - |
| 12/09 | 259 | 260 | 259 | 260 | +0.78% | 500 | - | +3.59% | - | - |
| 12/08 | 258 | 258 | 258 | 258 | +0.39% | 1,300 | - | +2.79% | - | - |
| 12/07 | 260 | 260 | 251 | 257 | +2.8% | 4,500 | - | +2.39% | - | - |
| 12/04 | 250 | 250 | 250 | 250 | -3.85% | 600 | - | -0.79% | - | - |
| 12/03 | 260 | 260 | 260 | 260 | 0% | 100 | - | +2.36% | - | - |
| 12/02 | 260 | 260 | 260 | 260 | 0% | 1,100 | - | +2.36% | - | - |
| 12/01 | 237 | 260 | 237 | 260 | +10.17% | 4,700 | - | +1.96% | - | - |
| 11/30 | 236 | 236 | 236 | 236 | 0% | 100 | - | -7.45% | - | - |
| 11/27 | 240 | 240 | 236 | 236 | -1.67% | 1,100 | - | -8.17% | - | - |
| 11/26 | 234 | 240 | 234 | 240 | +3.67% | 500 | - | -7.34% | - | - |
| 11/25 | 232 | 232 | 232 | 232 | -3.54% | 200 | - | -10.96% | - | - |
| 11/20 | 240 | 240 | 240 | 240 | 0% | 300 | - | -8.4% | - | - |
| 11/18 | 241 | 241 | 240 | 240 | -2.04% | 1,200 | - | -8.75% | - | - |
| 11/17 | 245 | 245 | 245 | 245 | +2.08% | 200 | - | -7.55% | - | - |
| 11/16 | 240 | 240 | 240 | 240 | -2.83% | 200 | - | -10.11% | - | - |
| 11/12 | 247 | 247 | 247 | 247 | -1.2% | 200 | - | -8.18% | - | - |
| 11/11 | 250 | 250 | 250 | 250 | +3.73% | 100 | - | -7.75% | - | - |
| 11/10 | 241 | 241 | 241 | 241 | 0% | 100 | - | -11.72% | - | - |
| 11/09 | 235 | 241 | 235 | 241 | -11.72% | 600 | - | -12.68% | - | - |
| 11/06 | 273 | 273 | 273 | 273 | +3.02% | 100 | - | -1.8% | - | - |
| 11/04 | 274 | 274 | 265 | 265 | +1.15% | 400 | - | -5.02% | - | - |
| 11/02 | 262 | 262 | 262 | 262 | +1.95% | 200 | - | -6.43% | - | - |
| 10/30 | 257 | 257 | 257 | 257 | -1.15% | 300 | - | -8.54% | - | - |
| 10/29 | 260 | 260 | 260 | 260 | +1.76% | 200 | - | -8.13% | - | - |
| 10/27 | 260 | 261 | 256 | 256 | -5.37% | 2,100 | - | -10.04% | - | - |
| 10/26 | 270 | 270 | 270 | 270 | +3.05% | 200 | - | -5.59% | - | - |
| 10/23 | 270 | 270 | 262 | 262 | -9.66% | 800 | - | -8.71% | - | - |
| 10/22 | 268 | 290 | 266 | 290 | -1.69% | 1,200 | - | +0.69% | - | - |
| 10/21 | 275 | 295 | 275 | 295 | +18% | 1,800 | - | +2.43% | - | - |
| 10/20 | 260 | 260 | 242 | 250 | -11.03% | 5,900 | - | -13.19% | - | - |
| 10/19 | 281 | 281 | 281 | 281 | +2.93% | 400 | - | -3.1% | - | - |
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。
