カッシーナ・イクスシー（27770）の株価チャート
2011/12/19～2012/06/05
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 |
| 2012 |
| 06/05 | 310 | 312 | 310 | 312 | -1.11% | 700 | - | -10.74% | - | - |
| 06/04 | 340 | 340 | 315 | 315 | -7.35% | 2,100 | - | -10.26% | - | - |
| 06/01 | 340 | 340 | 340 | 340 | +1.49% | 500 | - | -3.95% | - | - |
| 05/31 | 335 | 335 | 335 | 335 | -1.47% | 200 | - | -5.63% | - | - |
| 05/30 | 340 | 340 | 340 | 340 | +3.03% | 300 | - | -4.49% | - | - |
| 05/29 | 330 | 335 | 330 | 330 | +4.76% | 400 | - | -7.56% | - | - |
| 05/28 | 315 | 315 | 315 | 315 | -10% | 500 | - | -12.01% | - | - |
| 05/24 | 351 | 351 | 350 | 350 | -0.57% | 200 | - | -2.78% | - | - |
| 05/23 | 352 | 352 | 352 | 352 | +1.44% | 100 | - | -2.49% | - | - |
| 05/14 | 338 | 347 | 335 | 347 | +2.66% | 600 | - | -4.14% | - | - |
| 05/11 | 343 | 350 | 338 | 338 | -6.11% | 2,400 | - | -6.63% | - | - |
| 05/10 | 360 | 360 | 360 | 360 | -0.28% | 700 | - | -0.83% | - | - |
| 05/09 | 361 | 361 | 361 | 361 | +0.42% | 800 | - | -0.55% | - | - |
| 05/08 | 360 | 360 | 360 | 360 | -0.14% | 100 | - | -0.96% | - | - |
| 05/07 | 360 | 360 | 360 | 360 | -1.1% | 300 | - | -0.55% | - | - |
| 05/02 | 364 | 364 | 364 | 364 | 0% | 700 | - | +0.55% | - | - |
| 05/01 | 364 | 364 | 364 | 364 | +0.14% | 600 | - | +0.83% | - | - |
| 04/27 | 364 | 364 | 364 | 364 | +0.83% | 600 | - | +0.97% | - | - |
| 04/26 | 360 | 361 | 360 | 361 | +1.55% | 1,200 | - | +0.42% | - | - |
| 04/24 | 355 | 355 | 350 | 355 | +0.28% | 4,500 | - | -0.84% | - | - |
| 04/23 | 360 | 360 | 353 | 354 | -3.01% | 500 | - | -1.12% | - | - |
| 04/20 | 363 | 365 | 363 | 365 | -1.35% | 400 | - | +2.24% | - | - |
| 04/19 | 370 | 370 | 370 | 370 | +2.07% | 500 | - | +3.93% | - | - |
| 04/18 | 363 | 363 | 363 | 363 | -0.14% | 100 | - | +2.11% | - | - |
| 04/17 | 363 | 363 | 363 | 363 | 0% | 100 | - | +2.54% | - | - |
| 04/16 | 362 | 363 | 362 | 363 | -3.2% | 400 | - | +3.13% | - | - |
| 04/13 | 375 | 375 | 375 | 375 | 0% | 1,300 | - | +6.84% | - | - |
| 04/12 | 360 | 375 | 360 | 375 | +6.38% | 900 | - | +7.45% | - | - |
| 04/11 | 351 | 353 | 351 | 353 | -2.22% | 900 | - | +1.59% | - | - |
| 04/10 | 363 | 363 | 361 | 361 | -0.55% | 200 | - | +4.19% | - | - |
| 04/09 | 363 | 363 | 363 | 363 | 0% | 1,700 | - | +5.38% | - | - |
| 04/05 | 369 | 369 | 363 | 363 | -2.03% | 600 | - | +5.69% | - | - |
| 04/04 | 370 | 370 | 370 | 370 | 0% | 200 | - | +8.19% | - | - |
| 04/03 | 375 | 380 | 355 | 370 | +0.14% | 9,400 | - | +8.5% | - | - |
| 04/02 | 360 | 370 | 360 | 370 | +2.64% | 1,300 | - | +8.68% | - | - |
| 03/30 | 360 | 360 | 359 | 360 | +2.56% | 400 | - | +6.19% | - | - |
| 03/29 | 358 | 358 | 351 | 351 | 0% | 500 | - | +3.85% | - | - |
| 03/28 | 351 | 351 | 351 | 351 | 0% | 300 | - | +3.85% | - | - |
| 03/27 | 355 | 356 | 348 | 351 | +0.43% | 1,900 | - | +4.15% | - | - |
| 03/26 | 341 | 350 | 341 | 350 | +2.79% | 900 | - | +3.71% | - | - |
| 03/23 | 340 | 340 | 340 | 340 | +0.15% | 100 | - | +0.89% | - | - |
| 03/22 | 340 | 345 | 340 | 340 | -0.73% | 1,900 | - | +1.04% | - | - |
| 03/21 | 344 | 344 | 342 | 342 | -0.58% | 3,200 | - | +1.79% | - | - |
| 03/19 | 344 | 350 | 344 | 344 | +0.58% | 3,000 | - | +2.38% | - | - |
| 03/16 | 342 | 343 | 340 | 342 | +0.59% | 1,200 | - | +2.09% | - | - |
| 03/15 | 344 | 346 | 340 | 340 | 0% | 1,700 | - | +1.49% | - | - |
| 03/14 | 344 | 344 | 340 | 340 | 0% | 300 | - | +1.8% | - | - |
| 03/13 | 332 | 340 | 332 | 340 | +2.56% | 500 | - | +1.8% | - | - |
| 03/12 | 327 | 335 | 327 | 332 | +1.69% | 1,300 | - | -0.15% | - | - |
| 03/09 | 324 | 330 | 324 | 326 | 0% | 300 | - | -1.51% | - | - |
| 03/08 | 326 | 326 | 326 | 326 | +0.31% | 1,300 | - | -1.21% | - | - |
| 03/07 | 323 | 325 | 323 | 325 | -0.31% | 800 | - | -1.22% | - | - |
| 03/06 | 323 | 326 | 322 | 326 | +0.31% | 4,100 | - | -0.61% | - | - |
| 03/05 | 325 | 325 | 325 | 325 | -0.76% | 1,300 | - | -0.61% | - | - |
| 03/02 | 323 | 328 | 323 | 328 | +1.55% | 400 | - | +0.46% | - | - |
| 03/01 | 336 | 337 | 323 | 323 | -4.02% | 4,100 | - | -0.46% | - | - |
| 02/29 | 345 | 345 | 336 | 336 | -1.47% | 2,100 | - | +4.02% | - | - |
| 02/28 | 341 | 341 | 341 | 341 | -0.15% | 100 | - | +6.23% | - | - |
| 02/27 | 342 | 346 | 342 | 342 | -1.59% | 500 | - | +7.05% | - | - |
| 02/24 | 347 | 347 | 347 | 347 | +0.58% | 300 | - | +9.12% | - | - |
| 02/23 | 345 | 345 | 344 | 345 | +0.44% | 600 | - | +9.18% | - | - |
| 02/22 | 345 | 345 | 344 | 344 | -0.43% | 400 | - | +9.39% | - | - |
| 02/21 | 345 | 345 | 345 | 345 | 0% | 100 | - | +10.58% | - | - |
| 02/20 | 345 | 345 | 345 | 345 | +3.76% | 200 | - | +11.65% | - | - |
| 02/17 | 331 | 333 | 331 | 333 | +0.76% | 300 | - | +8.31% | - | - |
| 02/16 | 325 | 330 | 325 | 330 | -3.23% | 500 | - | +7.84% | - | - |
| 02/15 | 347 | 370 | 341 | 341 | +4.28% | 5,900 | - | +11.8% | - | - |
| 02/14 | 323 | 335 | 323 | 327 | -2.53% | 800 | - | +7.57% | - | - |
| 02/13 | 323 | 336 | 322 | 336 | +2.6% | 700 | - | +10.73% | - | - |
| 02/10 | 327 | 327 | 327 | 327 | -2.1% | 1,000 | - | +8.64% | - | - |
| 02/09 | 320 | 334 | 315 | 334 | +3.73% | 4,100 | - | +10.96% | - | - |
| 02/08 | 304 | 350 | 304 | 322 | +6.1% | 7,000 | - | +7.69% | - | - |
| 02/06 | 304 | 304 | 304 | 304 | +0.17% | 600 | - | +1.85% | - | - |
| 02/03 | 310 | 312 | 303 | 303 | +0.5% | 1,900 | - | +1.68% | - | - |
| 02/02 | 302 | 302 | 302 | 302 | +0.17% | 200 | - | +1.17% | - | - |
| 02/01 | 301 | 301 | 301 | 301 | +0.33% | 100 | - | +1.35% | - | - |
| 01/31 | 300 | 305 | 300 | 300 | +0.03% | 1,200 | - | +0.67% | - | - |
| 01/25 | 289 | 300 | 289 | 300 | +4.1% | 400 | - | +0.64% | - | - |
| 01/24 | 290 | 290 | 288 | 288 | -1.17% | 500 | - | -3.65% | - | - |
| 01/23 | 295 | 295 | 292 | 292 | +1.22% | 1,100 | - | -2.83% | - | - |
| 01/19 | 288 | 288 | 288 | 288 | -0.69% | 1,700 | - | -4.32% | - | - |
| 01/18 | 300 | 300 | 290 | 290 | -3.65% | 800 | - | -3.65% | - | - |
| 01/17 | 301 | 301 | 301 | 301 | 0% | 100 | - | 0% | - | - |
| 01/16 | 301 | 301 | 301 | 301 | -0.99% | 1,000 | - | -0.33% | - | - |
| 01/13 | 304 | 304 | 304 | 304 | +4.79% | 700 | - | +0.66% | - | - |
| 01/12 | 290 | 290 | 290 | 290 | 0% | 300 | - | -3.94% | - | - |
| 01/11 | 289 | 290 | 289 | 290 | +2.22% | 500 | - | -3.94% | - | - |
| 01/10 | 284 | 284 | 284 | 284 | -5.4% | 200 | - | -6.03% | - | - |
| 01/06 | 294 | 300 | 294 | 300 | -1.64% | 400 | - | -0.99% | - | - |
| 01/05 | 305 | 305 | 305 | 305 | -1.29% | 100 | - | +0.66% | - | - |
| 01/04 | 301 | 309 | 293 | 309 | +2.83% | 1,400 | - | +2.32% | - | - |
| 2011 |
| 12/30 | 301 | 301 | 295 | 301 | +0.5% | 300 | - | -0.5% | - | - |
| 12/29 | 290 | 299 | 290 | 299 | -0.33% | 600 | - | -0.99% | - | - |
| 12/28 | 285 | 300 | 285 | 300 | -2.91% | 1,400 | - | -0.33% | - | - |
| 12/27 | 294 | 309 | 294 | 309 | +2.32% | 2,400 | - | +2.66% | - | - |
| 12/26 | 305 | 310 | 302 | 302 | +0.7% | 1,600 | - | +1% | - | - |
| 12/22 | 295 | 300 | 295 | 300 | +2.35% | 400 | - | +0.3% | - | - |
| 12/21 | 292 | 293 | 292 | 293 | +0.69% | 500 | - | -2.01% | - | - |
| 12/20 | 291 | 291 | 291 | 291 | -1.85% | 700 | - | -2.35% | - | - |
| 12/19 | 297 | 297 | 297 | 297 | -5.27% | 3,100 | - | -0.5% | - | - |
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。
