カッシーナ・イクスシー（27770）の株価チャート
2010/04/23～2010/11/01
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 |
| 11/01 | 240 | 240 | 240 | 240 | 0% | 800 | - | -3.19% | - | - |
| 10/27 | 240 | 240 | 240 | 240 | -0.37% | 100 | - | -3.19% | - | - |
| 10/25 | 255 | 255 | 241 | 241 | +2.51% | 800 | - | -2.82% | - | - |
| 10/22 | 237 | 237 | 235 | 235 | -3.25% | 900 | - | -5.2% | - | - |
| 10/21 | 241 | 243 | 241 | 243 | -3.95% | 600 | - | -2.41% | - | - |
| 10/15 | 253 | 253 | 253 | 253 | +1.2% | 100 | - | +1.2% | - | - |
| 10/14 | 238 | 250 | 238 | 250 | +5.17% | 1,100 | - | 0% | - | - |
| 10/13 | 255 | 255 | 237 | 238 | -4.92% | 1,300 | - | -4.92% | - | - |
| 10/12 | 237 | 250 | 235 | 250 | -0.79% | 1,100 | - | -0.4% | - | - |
| 10/08 | 250 | 252 | 250 | 252 | +0.8% | 600 | - | +0.4% | - | - |
| 10/07 | 268 | 268 | 250 | 250 | -6.72% | 800 | - | -0.79% | - | - |
| 10/06 | 240 | 268 | 240 | 268 | +11.67% | 1,100 | - | +6.35% | - | - |
| 10/05 | 240 | 240 | 240 | 240 | 0% | 600 | - | -4.76% | - | - |
| 10/04 | 240 | 240 | 240 | 240 | 0% | 1,000 | - | -5.14% | - | - |
| 10/01 | 240 | 249 | 240 | 240 | 0% | 1,900 | - | -5.88% | - | - |
| 09/30 | 250 | 250 | 240 | 240 | -5.88% | 700 | - | -6.61% | - | - |
| 09/29 | 255 | 255 | 255 | 255 | +2% | 100 | - | -1.16% | - | - |
| 09/28 | 250 | 259 | 250 | 250 | -3.47% | 1,300 | - | -3.47% | - | - |
| 09/27 | 259 | 259 | 259 | 259 | -0.38% | 100 | - | -0.38% | - | - |
| 09/22 | 260 | 260 | 260 | 260 | +4% | 300 | - | -0.38% | - | - |
| 09/21 | 260 | 260 | 250 | 250 | -3.81% | 700 | - | -4.94% | - | - |
| 09/17 | 245 | 260 | 245 | 260 | +3.96% | 2,000 | - | -1.55% | - | - |
| 09/16 | 245 | 250 | 245 | 250 | +2.04% | 200 | - | -5.66% | - | - |
| 09/14 | 250 | 250 | 245 | 245 | -2% | 1,000 | - | -8.24% | - | - |
| 09/13 | 250 | 250 | 245 | 250 | +2.04% | 700 | - | -7.06% | - | - |
| 09/10 | 244 | 245 | 244 | 245 | +4.26% | 1,500 | - | -9.59% | - | - |
| 09/09 | 250 | 250 | 230 | 235 | -6% | 5,900 | - | -13.92% | - | - |
| 09/07 | 246 | 250 | 246 | 250 | 0% | 700 | - | -9.42% | - | - |
| 09/06 | 265 | 265 | 245 | 250 | -5.62% | 1,200 | - | -10.39% | - | - |
| 09/03 | 265 | 265 | 265 | 265 | 0% | 700 | - | -5.73% | - | - |
| 09/02 | 256 | 265 | 256 | 265 | +4.62% | 400 | - | -6.73% | - | - |
| 08/30 | 253 | 253 | 253 | 253 | -1.48% | 300 | - | -11.47% | - | - |
| 08/27 | 258 | 258 | 257 | 257 | 0% | 200 | - | -11.07% | - | - |
| 08/26 | 257 | 257 | 257 | 257 | +0.82% | 200 | - | -11.38% | - | - |
| 08/25 | 255 | 255 | 255 | 255 | 0% | 400 | - | -12.71% | - | - |
| 08/24 | 260 | 260 | 255 | 255 | -3.81% | 400 | - | -13.3% | - | - |
| 08/23 | 263 | 265 | 258 | 265 | -2.93% | 600 | - | -10.47% | - | - |
| 08/20 | 283 | 283 | 271 | 273 | -3.74% | 1,000 | - | -8.39% | - | - |
| 08/19 | 288 | 288 | 284 | 284 | -2.21% | 300 | - | -5.47% | - | - |
| 08/18 | 290 | 290 | 287 | 290 | +6.19% | 400 | - | -3.97% | - | - |
| 08/17 | 273 | 273 | 273 | 273 | -3.16% | 200 | - | -10.16% | - | - |
| 08/16 | 282 | 282 | 282 | 282 | 0% | 200 | - | -7.84% | - | - |
| 08/13 | 282 | 282 | 282 | 282 | -0.35% | 1,400 | - | -8.44% | - | - |
| 08/12 | 283 | 283 | 283 | 283 | -4.07% | 100 | - | -9% | - | - |
| 08/11 | 286 | 295 | 286 | 295 | +1.72% | 1,400 | - | -5.75% | - | - |
| 08/10 | 286 | 290 | 286 | 290 | +1.75% | 1,000 | - | -8.23% | - | - |
| 08/09 | 284 | 285 | 284 | 285 | -0.7% | 700 | - | -10.38% | - | - |
| 08/06 | 288 | 304 | 286 | 287 | -4.33% | 5,200 | - | -10.31% | - | - |
| 08/05 | 305 | 305 | 300 | 300 | -1.64% | 300 | - | -7.12% | - | - |
| 08/04 | 305 | 305 | 305 | 305 | +1.67% | 100 | - | -6.15% | - | - |
| 08/02 | 300 | 300 | 300 | 300 | 0% | 500 | - | -7.98% | - | - |
| 07/29 | 300 | 300 | 300 | 300 | -4.76% | 200 | - | -8.26% | - | - |
| 07/28 | 295 | 315 | 295 | 315 | +0.64% | 2,500 | - | -3.96% | - | - |
| 07/27 | 315 | 339 | 294 | 313 | -4.57% | 11,300 | - | -4.86% | - | - |
| 07/26 | 328 | 328 | 328 | 328 | -0.61% | 200 | - | -0.61% | - | - |
| 07/22 | 330 | 330 | 330 | 330 | +3.13% | 200 | - | 0% | - | - |
| 07/21 | 310 | 320 | 310 | 320 | +10.34% | 200 | - | -3.03% | - | - |
| 07/20 | 296 | 296 | 290 | 290 | -3.33% | 200 | - | -12.39% | - | - |
| 07/16 | 300 | 300 | 295 | 300 | 0% | 1,100 | - | -9.91% | - | - |
| 07/15 | 311 | 311 | 300 | 300 | -3.38% | 800 | - | -10.45% | - | - |
| 07/14 | 321 | 321 | 311 | 311 | -3.27% | 1,100 | - | -7.86% | - | - |
| 07/13 | 321 | 321 | 321 | 321 | 0% | 200 | - | -5.31% | - | - |
| 07/12 | 321 | 321 | 321 | 321 | -4.18% | 100 | - | -5.59% | - | - |
| 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% | - | - |
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。
