カッシーナ・イクスシー（27770）の株価チャート
2010/01/12～2010/07/08
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 |
| 07/08 | 335 | 335 | 335 | 335 | +4.04% | 500 | - | -2.05% | - | - |
| 07/06 | 322 | 322 | 322 | 322 | -5.01% | 100 | - | -6.4% | - | - |
| 07/05 | 339 | 339 | 339 | 339 | +3.04% | 100 | - | -2.02% | - | - |
| 07/02 | 329 | 329 | 329 | 329 | -6% | 100 | - | -5.73% | - | - |
| 07/01 | 350 | 350 | 350 | 350 | 0% | 800 | - | -0.28% | - | - |
| 06/30 | 353 | 353 | 350 | 350 | 0% | 1,500 | - | -0.85% | - | - |
| 06/29 | 350 | 350 | 350 | 350 | 0% | 500 | - | -1.41% | - | - |
| 06/28 | 345 | 350 | 345 | 350 | +1.45% | 700 | - | -1.96% | - | - |
| 06/25 | 360 | 360 | 345 | 345 | -4.17% | 300 | - | -4.17% | - | - |
| 06/21 | 360 | 360 | 360 | 360 | +8.11% | 200 | - | -0.55% | - | - |
| 06/18 | 333 | 333 | 333 | 333 | +0.6% | 100 | - | -8.77% | - | - |
| 06/16 | 331 | 331 | 331 | 331 | +0.3% | 100 | - | -10.05% | - | - |
| 06/15 | 330 | 330 | 330 | 330 | -0.9% | 700 | - | -10.81% | - | - |
| 06/14 | 337 | 340 | 332 | 333 | +0.91% | 800 | - | -10.72% | - | - |
| 06/10 | 331 | 331 | 330 | 330 | -0.3% | 500 | - | -12% | - | - |
| 06/09 | 331 | 331 | 331 | 331 | 0% | 100 | - | -11.97% | - | - |
| 06/08 | 331 | 331 | 331 | 331 | +0.3% | 100 | - | -12.43% | - | - |
| 06/07 | 329 | 330 | 327 | 330 | -3.79% | 500 | - | -13.16% | - | - |
| 06/04 | 343 | 343 | 343 | 343 | -2% | 100 | - | -9.97% | - | - |
| 06/03 | 350 | 350 | 350 | 350 | 0% | 200 | - | -8.14% | - | - |
| 05/31 | 336 | 350 | 336 | 350 | 0% | 700 | - | -7.89% | - | - |
| 05/27 | 359 | 359 | 350 | 350 | -0.28% | 200 | - | -8.14% | - | - |
| 05/24 | 351 | 351 | 351 | 351 | -4.1% | 100 | - | -7.63% | - | - |
| 05/20 | 366 | 366 | 366 | 366 | +0.27% | 100 | - | -3.68% | - | - |
| 05/19 | 365 | 365 | 365 | 365 | -5.93% | 500 | - | -3.69% | - | - |
| 05/18 | 388 | 388 | 388 | 388 | +3.47% | 100 | - | +2.37% | - | - |
| 05/17 | 375 | 375 | 375 | 375 | -6.95% | 700 | - | -1.06% | - | - |
| 05/14 | 403 | 403 | 403 | 403 | +7.47% | 500 | - | +6.33% | - | - |
| 05/11 | 399 | 400 | 375 | 375 | -5.06% | 3,900 | - | -0.53% | - | - |
| 05/10 | 400 | 400 | 395 | 395 | -1.25% | 200 | - | +5.05% | - | - |
| 05/07 | 395 | 400 | 385 | 400 | -1.23% | 500 | - | +6.95% | - | - |
| 05/06 | 412 | 412 | 405 | 405 | -3.57% | 2,100 | - | +9.16% | - | - |
| 04/30 | 419 | 420 | 412 | 420 | +0.96% | 1,400 | - | +14.44% | - | - |
| 04/28 | 420 | 420 | 400 | 416 | -0.95% | 1,000 | - | +14.29% | - | - |
| 04/27 | 400 | 420 | 400 | 420 | +3.7% | 4,500 | - | +16.67% | - | - |
| 04/26 | 400 | 409 | 400 | 405 | +2.53% | 2,100 | - | +14.08% | - | - |
| 04/23 | 400 | 405 | 391 | 395 | +1.28% | 3,100 | - | +12.22% | - | - |
| 04/22 | 383 | 390 | 383 | 390 | +2.63% | 800 | - | +12.07% | - | - |
| 04/21 | 382 | 382 | 380 | 380 | +1.33% | 1,100 | - | +10.47% | - | - |
| 04/20 | 385 | 400 | 375 | 375 | +0.81% | 3,700 | - | +10.29% | - | - |
| 04/19 | 372 | 372 | 372 | 372 | +0.27% | 600 | - | +10.71% | - | - |
| 04/16 | 360 | 390 | 360 | 371 | +4.51% | 4,100 | - | +11.41% | - | - |
| 04/15 | 347 | 355 | 347 | 355 | +2.9% | 1,200 | - | +7.58% | - | - |
| 04/14 | 359 | 360 | 345 | 345 | +1.77% | 800 | - | +5.18% | - | - |
| 04/13 | 345 | 360 | 332 | 339 | -7.12% | 1,700 | - | +4.31% | - | - |
| 04/12 | 354 | 365 | 335 | 365 | +7.35% | 2,000 | - | +13% | - | - |
| 04/09 | 335 | 340 | 331 | 340 | +1.49% | 900 | - | +6.58% | - | - |
| 04/08 | 345 | 350 | 335 | 335 | -2.9% | 500 | - | +5.68% | - | - |
| 04/07 | 350 | 350 | 331 | 345 | -6.76% | 400 | - | +9.52% | - | - |
| 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% | - | - |
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。
