カッシーナ・イクスシー（27770）の株価チャート
2009/12/21～2010/06/15
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2010 | ||||||||||
| 06/15 | 3,300 | 3,300 | 3,300 | 3,300 | -0.9% | 70 | - | -10.88% | - | - |
| 06/14 | 3,370 | 3,400 | 3,315 | 3,330 | +0.91% | 80 | - | -10.65% | - | - |
| 06/10 | 3,310 | 3,310 | 3,300 | 3,300 | -0.3% | 50 | - | -11.91% | - | - |
| 06/09 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 10 | - | -12.06% | - | - |
| 06/08 | 3,310 | 3,310 | 3,310 | 3,310 | +0.3% | 10 | - | -12.43% | - | - |
| 06/07 | 3,290 | 3,300 | 3,270 | 3,300 | -3.79% | 50 | - | -13.07% | - | - |
| 06/04 | 3,430 | 3,430 | 3,430 | 3,430 | -2% | 10 | - | -9.88% | - | - |
| 06/03 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 20 | - | -8.06% | - | - |
| 05/31 | 3,360 | 3,500 | 3,360 | 3,500 | 0% | 70 | - | -7.94% | - | - |
| 05/27 | 3,590 | 3,590 | 3,500 | 3,500 | -0.28% | 20 | - | -8.09% | - | - |
| 05/24 | 3,510 | 3,510 | 3,510 | 3,510 | -4.1% | 10 | - | -7.73% | - | - |
| 05/20 | 3,660 | 3,660 | 3,660 | 3,660 | +0.27% | 10 | - | -3.63% | - | - |
| 05/19 | 3,650 | 3,650 | 3,650 | 3,650 | -5.93% | 50 | - | -3.69% | - | - |
| 05/18 | 3,880 | 3,880 | 3,880 | 3,880 | +3.47% | 10 | - | +2.32% | - | - |
| 05/17 | 3,750 | 3,750 | 3,750 | 3,750 | -6.95% | 70 | - | -0.98% | - | - |
| 05/14 | 4,030 | 4,030 | 4,030 | 4,030 | +7.47% | 50 | - | +6.3% | - | - |
| 05/11 | 3,990 | 4,000 | 3,750 | 3,750 | -5.06% | 390 | - | -0.64% | - | - |
| 05/10 | 4,000 | 4,000 | 3,950 | 3,950 | -1.25% | 20 | - | +5.05% | - | - |
| 05/07 | 3,950 | 4,000 | 3,850 | 4,000 | -1.23% | 50 | - | +7.01% | - | - |
| 05/06 | 4,120 | 4,120 | 4,050 | 4,050 | -3.57% | 210 | - | +9.11% | - | - |
| 04/30 | 4,190 | 4,200 | 4,120 | 4,200 | +0.96% | 140 | - | +14.32% | - | - |
| 04/28 | 4,200 | 4,200 | 4,000 | 4,160 | -0.95% | 100 | - | +14.35% | - | - |
| 04/27 | 4,000 | 4,200 | 4,000 | 4,200 | +3.7% | 450 | - | +16.83% | - | - |
| 04/26 | 4,000 | 4,090 | 4,000 | 4,050 | +2.53% | 210 | - | +14.05% | - | - |
| 04/23 | 4,000 | 4,050 | 3,910 | 3,950 | +1.28% | 310 | - | +12.31% | - | - |
| 04/22 | 3,830 | 3,900 | 3,830 | 3,900 | +2.63% | 80 | - | +12.07% | - | - |
| 04/21 | 3,820 | 3,820 | 3,800 | 3,800 | +1.33% | 110 | - | +10.53% | - | - |
| 04/20 | 3,850 | 4,000 | 3,750 | 3,750 | +0.81% | 370 | - | +10.29% | - | - |
| 04/19 | 3,720 | 3,720 | 3,720 | 3,720 | +0.27% | 60 | - | +10.58% | - | - |
| 04/16 | 3,600 | 3,900 | 3,600 | 3,710 | +4.51% | 410 | - | +11.48% | - | - |
| 04/15 | 3,470 | 3,550 | 3,470 | 3,550 | +2.9% | 120 | - | +7.58% | - | - |
| 04/14 | 3,590 | 3,600 | 3,450 | 3,450 | +1.77% | 80 | - | +5.18% | - | - |
| 04/13 | 3,450 | 3,600 | 3,320 | 3,390 | -7.12% | 170 | - | +4.21% | - | - |
| 04/12 | 3,540 | 3,650 | 3,350 | 3,650 | +7.35% | 200 | - | +13.04% | - | - |
| 04/09 | 3,350 | 3,400 | 3,305 | 3,400 | +1.49% | 90 | - | +6.45% | - | - |
| 04/08 | 3,450 | 3,495 | 3,350 | 3,350 | -2.9% | 50 | - | +5.71% | - | - |
| 04/07 | 3,500 | 3,500 | 3,310 | 3,450 | -6.76% | 40 | - | +9.66% | - | - |
| 04/06 | 3,800 | 3,800 | 3,390 | 3,700 | -1.86% | 200 | - | +18.63% | - | - |
| 04/05 | 3,850 | 3,850 | 3,770 | 3,770 | -2.08% | 140 | - | +22.28% | - | - |
| 04/02 | 3,700 | 3,850 | 3,700 | 3,850 | +6.94% | 400 | - | +26.69% | - | - |
| 04/01 | 3,450 | 3,600 | 3,410 | 3,600 | +5.88% | 200 | - | +20.28% | - | - |
| 03/31 | 3,300 | 3,400 | 3,300 | 3,400 | +0.29% | 70 | - | +14.9% | - | - |
| 03/30 | 3,210 | 3,390 | 3,200 | 3,390 | +1.19% | 60 | - | +15.74% | - | - |
| 03/29 | 3,200 | 3,390 | 3,200 | 3,350 | +8.06% | 50 | - | +16.12% | - | - |
| 03/25 | 3,300 | 3,300 | 3,100 | 3,100 | -6.06% | 150 | - | +9.04% | - | - |
| 03/24 | 3,110 | 3,300 | 3,110 | 3,300 | +6.45% | 120 | - | +17.52% | - | - |
| 03/23 | 3,000 | 3,200 | 3,000 | 3,100 | 0% | 70 | - | +12.03% | - | - |
| 03/19 | 3,060 | 3,100 | 3,060 | 3,100 | -3.13% | 180 | - | +13.43% | - | - |
| 03/17 | 3,140 | 3,200 | 3,140 | 3,200 | +5.61% | 90 | - | +18.52% | - | - |
| 03/16 | 2,900 | 3,100 | 2,900 | 3,030 | +7.03% | 100 | - | +13.87% | - | - |
| 03/15 | 2,950 | 2,950 | 2,831 | 2,831 | -0.67% | 130 | - | +7.64% | - | - |
| 03/12 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 10 | - | +9.32% | - | - |
| 03/11 | 2,840 | 2,850 | 2,840 | 2,850 | +0.35% | 100 | - | +10.21% | - | - |
| 03/10 | 2,830 | 2,900 | 2,830 | 2,840 | -5.33% | 150 | - | +10.85% | - | - |
| 03/09 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 80 | - | +18.16% | - | - |
| 03/08 | 2,989 | 3,050 | 2,989 | 3,050 | +9.79% | 340 | - | +21.56% | - | - |
| 03/05 | 2,778 | 2,778 | 2,778 | 2,778 | 0% | 50 | - | +11.97% | - | - |
| 03/04 | 2,778 | 2,778 | 2,778 | 2,778 | +0.11% | 40 | - | +12.79% | - | - |
| 03/03 | 2,775 | 2,775 | 2,775 | 2,775 | 0% | 10 | - | +13.36% | - | - |
| 03/02 | 2,776 | 2,900 | 2,775 | 2,775 | 0% | 160 | - | +14.2% | - | - |
| 03/01 | 2,775 | 2,775 | 2,775 | 2,775 | +0.14% | 10 | - | +14.91% | - | - |
| 02/26 | 2,850 | 3,000 | 2,771 | 2,771 | -1.04% | 310 | - | +15.65% | - | - |
| 02/25 | 2,800 | 2,800 | 2,800 | 2,800 | +4.87% | 110 | - | +17.75% | - | - |
| 02/24 | 2,670 | 2,670 | 2,670 | 2,670 | -1.11% | 10 | - | +13.14% | - | - |
| 02/23 | 2,750 | 2,750 | 2,700 | 2,700 | -1.82% | 340 | - | +14.94% | - | - |
| 02/22 | 2,880 | 2,880 | 2,750 | 2,750 | +3.77% | 290 | - | +17.57% | - | - |
| 02/19 | 2,350 | 2,650 | 2,350 | 2,650 | +15.22% | 340 | - | +13.88% | - | - |
| 02/18 | 2,225 | 2,300 | 2,225 | 2,300 | 0% | 40 | - | -0.82% | - | - |
| 02/17 | 2,235 | 2,300 | 2,235 | 2,300 | +3.14% | 20 | - | -0.99% | - | - |
| 02/15 | 2,230 | 2,230 | 2,230 | 2,230 | -1.33% | 10 | - | -4.13% | - | - |
| 02/12 | 2,260 | 2,260 | 2,260 | 2,260 | -0.44% | 70 | - | -2.96% | - | - |
| 02/10 | 2,270 | 2,270 | 2,270 | 2,270 | +0.44% | 10 | - | -2.74% | - | - |
| 02/05 | 2,260 | 2,260 | 2,260 | 2,260 | +1.57% | 10 | - | -3.5% | - | - |
| 02/04 | 2,230 | 2,230 | 2,225 | 2,225 | -1.55% | 30 | - | -5.52% | - | - |
| 02/03 | 2,260 | 2,260 | 2,260 | 2,260 | -0.44% | 20 | - | -4.6% | - | - |
| 02/02 | 2,320 | 2,320 | 2,250 | 2,270 | -2.16% | 290 | - | -4.74% | - | - |
| 02/01 | 2,265 | 2,320 | 2,265 | 2,320 | +3.07% | 120 | - | -3.25% | - | - |
| 01/29 | 2,251 | 2,251 | 2,251 | 2,251 | +0.04% | 50 | - | -6.48% | - | - |
| 01/27 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 40 | - | -7.06% | - | - |
| 01/26 | 2,300 | 2,300 | 2,250 | 2,250 | -4.26% | 60 | - | -7.45% | - | - |
| 01/25 | 2,230 | 2,350 | 2,230 | 2,350 | +0.86% | 60 | - | -3.81% | - | - |
| 01/22 | 2,400 | 2,400 | 2,330 | 2,330 | -2.92% | 20 | - | -5.01% | - | - |
| 01/21 | 2,330 | 2,400 | 2,330 | 2,400 | +3% | 40 | - | -2.6% | - | - |
| 01/20 | 2,330 | 2,330 | 2,330 | 2,330 | -2.92% | 20 | - | -5.71% | - | - |
| 01/18 | 2,350 | 2,400 | 2,350 | 2,400 | +4.35% | 40 | - | -3.26% | - | - |
| 01/15 | 2,330 | 2,330 | 2,300 | 2,300 | -0.86% | 120 | - | -7.44% | - | - |
| 01/14 | 2,320 | 2,320 | 2,320 | 2,320 | -1.28% | 40 | - | -7.09% | - | - |
| 01/12 | 2,350 | 2,350 | 2,350 | 2,350 | -2.08% | 20 | - | -6.3% | - | - |
| 01/08 | 2,400 | 2,410 | 2,250 | 2,400 | -1.96% | 160 | - | -4.69% | - | - |
| 01/07 | 2,448 | 2,450 | 2,448 | 2,448 | -0.04% | 60 | - | -2.7% | - | - |
| 01/06 | 2,449 | 2,450 | 2,449 | 2,449 | 0% | 200 | - | -2.55% | - | - |
| 01/05 | 2,400 | 2,449 | 2,400 | 2,449 | +2.04% | 110 | - | -2.47% | - | - |
| 01/04 | 2,400 | 2,400 | 2,400 | 2,400 | +1.27% | 30 | - | -4.19% | - | - |
| 2009 | ||||||||||
| 12/30 | 2,370 | 2,370 | 2,350 | 2,370 | +2.6% | 70 | - | -5.39% | - | - |
| 12/29 | 2,365 | 2,370 | 2,300 | 2,310 | -3.75% | 420 | - | -7.86% | - | - |
| 12/28 | 2,335 | 2,435 | 2,335 | 2,400 | -2.04% | 210 | - | -4.46% | - | - |
| 12/25 | 2,520 | 2,580 | 2,400 | 2,450 | -5.77% | 530 | - | -2.47% | - | - |
| 12/24 | 2,600 | 2,600 | 2,510 | 2,600 | +0.78% | 100 | - | +3.46% | - | - |
| 12/22 | 2,600 | 2,600 | 2,580 | 2,580 | -0.39% | 70 | - | +2.83% | - | - |
| 12/21 | 2,610 | 2,635 | 2,590 | 2,590 | -2.26% | 220 | - | +3.52% | - | - |
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。
