カッシーナ・イクスシー（27770）の株価チャート
2012/02/28～2012/08/15
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 |
|---|
| 2013 | 7/1, 株式分割 1→10 |
| 2012 |
| 08/15 | 309 | 309 | 309 | 309 | -0.32% | 200 | - | -1.59% | - | - |
| 08/14 | 310 | 310 | 310 | 310 | 0% | 100 | - | -1.27% | - | - |
| 08/13 | 310 | 310 | 310 | 310 | -1.27% | 300 | - | -1.59% | - | - |
| 08/10 | 314 | 314 | 314 | 314 | +0.8% | 200 | - | -0.32% | - | - |
| 08/09 | 310 | 312 | 310 | 312 | +2.3% | 400 | - | -1.11% | - | - |
| 08/07 | 303 | 305 | 303 | 305 | +0.33% | 500 | - | -3.33% | - | - |
| 08/06 | 302 | 304 | 302 | 304 | -0.82% | 600 | - | -3.65% | - | - |
| 08/03 | 311 | 313 | 306 | 306 | -2.39% | 1,100 | - | -2.86% | - | - |
| 08/02 | 314 | 314 | 314 | 314 | 0% | 600 | - | -0.48% | - | - |
| 08/01 | 314 | 314 | 314 | 314 | 0% | 300 | - | -0.16% | - | - |
| 07/30 | 319 | 319 | 314 | 314 | -0.48% | 500 | - | -0.16% | - | - |
| 07/27 | 310 | 315 | 310 | 315 | +1.45% | 700 | - | +0.32% | - | - |
| 07/25 | 315 | 315 | 311 | 311 | -1.43% | 500 | - | -0.8% | - | - |
| 07/23 | 316 | 316 | 315 | 315 | -1.56% | 400 | - | +0.64% | - | - |
| 07/20 | 320 | 320 | 320 | 320 | +0.31% | 400 | - | +2.24% | - | - |
| 07/19 | 315 | 319 | 315 | 319 | +1.27% | 300 | - | +1.92% | - | - |
| 07/18 | 323 | 323 | 315 | 315 | -2.48% | 500 | - | +0.96% | - | - |
| 07/17 | 323 | 323 | 323 | 323 | +2.22% | 100 | - | +3.53% | - | - |
| 07/13 | 311 | 316 | 311 | 316 | +0.96% | 800 | - | +1.28% | - | - |
| 07/09 | 314 | 314 | 313 | 313 | +0.64% | 300 | - | +0.32% | - | - |
| 07/06 | 320 | 320 | 311 | 311 | -4.31% | 1,000 | - | -0.64% | - | - |
| 07/04 | 325 | 325 | 321 | 325 | +1.25% | 400 | - | +3.5% | - | - |
| 07/03 | 320 | 321 | 320 | 321 | +0.63% | 600 | - | +2.23% | - | - |
| 07/02 | 321 | 321 | 319 | 319 | -0.47% | 1,200 | - | +1.27% | - | - |
| 06/29 | 320 | 321 | 320 | 321 | +1.42% | 200 | - | +1.75% | - | - |
| 06/28 | 316 | 316 | 316 | 316 | 0% | 100 | - | 0% | - | - |
| 06/27 | 317 | 319 | 316 | 316 | 0% | 600 | - | -0.32% | - | - |
| 06/26 | 320 | 320 | 314 | 316 | +2.1% | 400 | - | -0.63% | - | - |
| 06/25 | 312 | 312 | 310 | 310 | +0.49% | 700 | - | -2.98% | - | - |
| 06/22 | 308 | 308 | 308 | 308 | +0.33% | 200 | - | -4.05% | - | - |
| 06/21 | 307 | 307 | 307 | 307 | 0% | 100 | - | -4.95% | - | - |
| 06/20 | 305 | 307 | 301 | 307 | +1.32% | 4,600 | - | -5.54% | - | - |
| 06/19 | 306 | 306 | 300 | 303 | 0% | 5,000 | - | -7.62% | - | - |
| 06/18 | 310 | 310 | 303 | 303 | -1.3% | 900 | - | -8.18% | - | - |
| 06/15 | 307 | 307 | 307 | 307 | +0.49% | 1,700 | - | -7.53% | - | - |
| 06/14 | 310 | 310 | 305 | 306 | -1.45% | 1,500 | - | -8.81% | - | - |
| 06/13 | 310 | 310 | 310 | 310 | 0% | 600 | - | -8.01% | - | - |
| 06/12 | 307 | 310 | 307 | 310 | +1.14% | 600 | - | -8.55% | - | - |
| 06/11 | 306 | 307 | 306 | 307 | -0.16% | 1,200 | - | -10.12% | - | - |
| 06/08 | 313 | 313 | 307 | 307 | -1.92% | 2,100 | - | -10.5% | - | - |
| 06/07 | 320 | 320 | 311 | 313 | +0.64% | 1,400 | - | -9.28% | - | - |
| 06/06 | 312 | 330 | 311 | 311 | -0.16% | 300 | - | -10.37% | - | - |
| 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% | - | - |
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。
