カッシーナ・イクスシー（27770）の株価チャート
2010/10/15～2011/04/04
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 |
| 2011 |
| 04/04 | 263 | 263 | 253 | 253 | +0.04% | 1,000 | - | -9.61% | - | - |
| 04/01 | 253 | 253 | 250 | 253 | +0.04% | 2,800 | - | -10.6% | - | - |
| 03/31 | 253 | 253 | 253 | 253 | 0% | 100 | - | -11.88% | - | - |
| 03/30 | 246 | 253 | 237 | 253 | +3.22% | 8,000 | - | -13.39% | - | - |
| 03/29 | 246 | 246 | 245 | 245 | 0% | 500 | - | -17.51% | - | - |
| 03/28 | 245 | 249 | 245 | 245 | -1.29% | 1,800 | - | -18.33% | - | - |
| 03/25 | 250 | 254 | 248 | 248 | -2.24% | 500 | - | -17.27% | - | - |
| 03/24 | 251 | 254 | 248 | 254 | +2.38% | 1,100 | - | -15.65% | - | - |
| 03/23 | 258 | 258 | 240 | 248 | -2.75% | 4,700 | - | -17.61% | - | - |
| 03/22 | 255 | 259 | 250 | 255 | +9.07% | 1,200 | - | -15.56% | - | - |
| 03/18 | 240 | 240 | 234 | 234 | -0.51% | 2,500 | - | -22.58% | - | - |
| 03/17 | 236 | 236 | 214 | 235 | -1.63% | 2,300 | - | -22.44% | - | - |
| 03/16 | 205 | 240 | 205 | 239 | +13.76% | 3,000 | - | -21.41% | - | - |
| 03/15 | 250 | 250 | 210 | 210 | -19.23% | 14,100 | - | -31.15% | - | - |
| 03/14 | 264 | 270 | 260 | 260 | -21.21% | 9,700 | - | -15.31% | - | - |
| 03/11 | 328 | 330 | 328 | 330 | +2.17% | 1,500 | - | +7.49% | - | - |
| 03/10 | 330 | 330 | 323 | 323 | +0.62% | 900 | - | +6.25% | - | - |
| 03/09 | 332 | 332 | 321 | 321 | -3.6% | 1,500 | - | +6.29% | - | - |
| 03/07 | 333 | 333 | 330 | 333 | -0.15% | 1,500 | - | +11.37% | - | - |
| 03/04 | 333 | 334 | 333 | 334 | +1.06% | 1,200 | - | +12.29% | - | - |
| 03/03 | 326 | 330 | 326 | 330 | 0% | 2,300 | - | +12.24% | - | - |
| 03/02 | 330 | 330 | 330 | 330 | -3.51% | 500 | - | +13.4% | - | - |
| 03/01 | 340 | 342 | 327 | 342 | +0.59% | 4,800 | - | +18.34% | - | - |
| 02/28 | 330 | 340 | 330 | 340 | 0% | 1,200 | - | +18.88% | - | - |
| 02/25 | 320 | 340 | 320 | 340 | +3.5% | 2,400 | - | +20.14% | - | - |
| 02/24 | 341 | 344 | 327 | 329 | -6.14% | 7,000 | - | +17.32% | - | - |
| 02/23 | 355 | 364 | 339 | 350 | -5.15% | 5,900 | - | +26.35% | - | - |
| 02/22 | 388 | 388 | 349 | 369 | -3.15% | 13,400 | - | +34.67% | - | - |
| 02/21 | 381 | 381 | 367 | 381 | +22.51% | 33,300 | - | +41.64% | - | - |
| 02/18 | 266 | 311 | 266 | 311 | +19.16% | 9,600 | - | +17.36% | - | - |
| 02/17 | 261 | 261 | 261 | 261 | -3.19% | 200 | - | -0.76% | - | - |
| 02/16 | 267 | 270 | 267 | 270 | +5.11% | 700 | - | +2.51% | - | - |
| 02/15 | 257 | 257 | 257 | 257 | +0.12% | 400 | - | -2.1% | - | - |
| 02/14 | 261 | 261 | 256 | 256 | -2.59% | 500 | - | -2.59% | - | - |
| 02/10 | 268 | 268 | 263 | 263 | +1.74% | 1,100 | - | +0.38% | - | - |
| 02/09 | 260 | 260 | 259 | 259 | +0.19% | 700 | - | -1.34% | - | - |
| 02/08 | 260 | 260 | 258 | 258 | -0.19% | 400 | - | -1.53% | - | - |
| 02/07 | 260 | 260 | 259 | 259 | -0.58% | 800 | - | -1.34% | - | - |
| 02/04 | 265 | 265 | 260 | 260 | -1.92% | 600 | - | -1.14% | - | - |
| 02/03 | 265 | 265 | 265 | 265 | 0% | 200 | - | +0.8% | - | - |
| 02/02 | 266 | 270 | 261 | 265 | +2.75% | 1,300 | - | +0.8% | - | - |
| 01/31 | 258 | 258 | 258 | 258 | 0% | 100 | - | -2.27% | - | - |
| 01/28 | 266 | 266 | 258 | 258 | -5.84% | 3,000 | - | -2.27% | - | - |
| 01/27 | 270 | 274 | 270 | 274 | +1.52% | 1,700 | - | +3.4% | - | - |
| 01/26 | 259 | 270 | 259 | 270 | +4.61% | 400 | - | +1.85% | - | - |
| 01/25 | 258 | 258 | 258 | 258 | -3.73% | 100 | - | -2.64% | - | - |
| 01/24 | 268 | 268 | 268 | 268 | +1.13% | 100 | - | +0.75% | - | - |
| 01/21 | 270 | 273 | 265 | 265 | -1.85% | 300 | - | -0.38% | - | - |
| 01/20 | 267 | 270 | 267 | 270 | +3.45% | 600 | - | +1.12% | - | - |
| 01/19 | 265 | 267 | 261 | 261 | -1.51% | 500 | - | -2.25% | - | - |
| 01/18 | 265 | 265 | 265 | 265 | -0.67% | 300 | - | -1.12% | - | - |
| 01/17 | 260 | 267 | 260 | 267 | +2.58% | 900 | - | -0.82% | - | - |
| 01/14 | 260 | 260 | 260 | 260 | -1.85% | 100 | - | -3.31% | - | - |
| 01/13 | 260 | 265 | 260 | 265 | +1.92% | 500 | - | -1.49% | - | - |
| 01/12 | 257 | 260 | 257 | 260 | -0.91% | 300 | - | -3.7% | - | - |
| 01/11 | 262 | 262 | 262 | 262 | +0.92% | 100 | - | -3.17% | - | - |
| 01/07 | 260 | 260 | 260 | 260 | +0.97% | 400 | - | -4.41% | - | - |
| 01/06 | 257 | 258 | 257 | 258 | +0.98% | 200 | - | -5.33% | - | - |
| 01/04 | 254 | 256 | 254 | 255 | +0.99% | 1,300 | - | -6.93% | - | - |
| 2010 |
| 12/30 | 255 | 256 | 253 | 253 | -2.13% | 3,600 | - | -7.85% | - | - |
| 12/29 | 260 | 260 | 258 | 258 | -0.77% | 500 | - | -6.18% | - | - |
| 12/28 | 258 | 261 | 251 | 260 | -5.04% | 2,100 | - | -5.45% | - | - |
| 12/27 | 264 | 274 | 264 | 274 | +4.11% | 2,800 | - | -0.44% | - | - |
| 12/24 | 275 | 275 | 262 | 263 | -4.47% | 2,100 | - | -4.71% | - | - |
| 12/22 | 268 | 275 | 268 | 275 | +0.84% | 1,400 | - | +0.11% | - | - |
| 12/21 | 274 | 279 | 270 | 273 | +0.37% | 1,400 | - | 0% | - | - |
| 12/20 | 272 | 272 | 270 | 272 | +0.22% | 700 | - | 0% | - | - |
| 12/16 | 271 | 271 | 271 | 271 | +0.52% | 200 | - | +0.52% | - | - |
| 12/14 | 270 | 272 | 270 | 270 | -2.88% | 900 | - | +0.75% | - | - |
| 12/13 | 273 | 278 | 270 | 278 | +0.72% | 1,300 | - | +4.12% | - | - |
| 12/10 | 272 | 276 | 271 | 276 | -2.13% | 300 | - | +3.76% | - | - |
| 12/08 | 282 | 282 | 282 | 282 | +0.36% | 100 | - | +6.82% | - | - |
| 12/07 | 283 | 290 | 281 | 281 | -0.71% | 2,200 | - | +7.25% | - | - |
| 12/06 | 283 | 283 | 283 | 283 | +0.71% | 100 | - | +8.43% | - | - |
| 12/03 | 280 | 281 | 280 | 281 | +0.36% | 1,500 | - | +8.49% | - | - |
| 12/02 | 279 | 280 | 279 | 280 | +0.72% | 600 | - | +8.53% | - | - |
| 12/01 | 278 | 278 | 278 | 278 | +3.73% | 100 | - | +8.17% | - | - |
| 11/30 | 265 | 273 | 265 | 268 | -4.29% | 1,800 | - | +5.1% | - | - |
| 11/29 | 291 | 291 | 280 | 280 | -1.41% | 1,600 | - | +10.24% | - | - |
| 11/26 | 279 | 284 | 279 | 284 | +1.79% | 200 | - | +12.25% | - | - |
| 11/25 | 279 | 279 | 279 | 279 | 0% | 500 | - | +10.71% | - | - |
| 11/24 | 275 | 279 | 275 | 279 | -2.11% | 400 | - | +11.16% | - | - |
| 11/22 | 278 | 285 | 278 | 285 | +2.52% | 1,300 | - | +14% | - | - |
| 11/19 | 270 | 278 | 270 | 278 | +8.59% | 200 | - | +12.1% | - | - |
| 11/18 | 267 | 267 | 256 | 256 | -6.88% | 500 | - | +3.64% | - | - |
| 11/17 | 280 | 290 | 275 | 275 | +3.58% | 500 | - | +11.75% | - | - |
| 11/16 | 292 | 292 | 265 | 265 | -5.89% | 1,600 | - | +8.33% | - | - |
| 11/15 | 240 | 282 | 240 | 282 | +21.55% | 3,800 | - | +15.57% | - | - |
| 11/12 | 236 | 236 | 232 | 232 | -2.52% | 1,000 | - | -4.92% | - | - |
| 11/11 | 239 | 239 | 238 | 238 | +1.28% | 500 | - | -2.86% | - | - |
| 11/10 | 235 | 235 | 235 | 235 | +2.17% | 800 | - | -4.08% | - | - |
| 11/09 | 230 | 230 | 230 | 230 | 0% | 100 | - | -6.5% | - | - |
| 11/08 | 230 | 230 | 230 | 230 | -4.21% | 1,200 | - | -6.88% | - | - |
| 11/02 | 240 | 240 | 240 | 240 | 0% | 100 | - | -3.19% | - | - |
| 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。
