カッシーナ・イクスシー（27770）の株価チャート
2012/05/14～2012/11/06
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 |
| 11/06 | 312 | 329 | 300 | 329 | +3.46% | 4,000 | - | +3.79% | - | - |
| 11/02 | 319 | 319 | 318 | 318 | -0.63% | 900 | - | +0.63% | - | - |
| 11/01 | 321 | 321 | 320 | 320 | 0% | 1,800 | - | +1.27% | - | - |
| 10/31 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | +1.59% | - | - |
| 10/30 | 330 | 330 | 320 | 320 | 0% | 800 | - | +1.59% | - | - |
| 10/29 | 320 | 320 | 320 | 320 | 0% | 300 | - | +1.91% | - | - |
| 10/26 | 320 | 320 | 320 | 320 | +0.31% | 200 | - | +2.24% | - | - |
| 10/25 | 319 | 320 | 319 | 319 | +0.31% | 1,400 | - | +2.24% | - | - |
| 10/24 | 318 | 318 | 318 | 318 | 0% | 500 | - | +2.25% | - | - |
| 10/23 | 318 | 318 | 318 | 318 | 0% | 200 | - | +2.25% | - | - |
| 10/22 | 317 | 318 | 317 | 318 | 0% | 700 | - | +2.58% | - | - |
| 10/19 | 308 | 318 | 307 | 318 | +1.27% | 1,800 | - | +2.91% | - | - |
| 10/18 | 312 | 314 | 308 | 314 | +1.29% | 4,300 | - | +1.62% | - | - |
| 10/17 | 320 | 320 | 310 | 310 | -2.97% | 2,200 | - | +0.65% | - | - |
| 10/16 | 320 | 320 | 320 | 320 | +2.24% | 1,200 | - | +3.73% | - | - |
| 10/12 | 319 | 319 | 313 | 313 | -1.73% | 500 | - | +1.46% | - | - |
| 10/11 | 324 | 324 | 318 | 318 | -0.31% | 2,100 | - | +3.58% | - | - |
| 10/10 | 313 | 319 | 313 | 319 | -0.31% | 1,600 | - | +3.91% | - | - |
| 10/09 | 324 | 324 | 320 | 320 | -2.29% | 6,300 | - | +4.23% | - | - |
| 10/05 | 328 | 328 | 328 | 328 | +3.97% | 1,100 | - | +6.68% | - | - |
| 10/04 | 315 | 315 | 315 | 315 | +0.64% | 1,500 | - | +2.94% | - | - |
| 10/03 | 313 | 313 | 313 | 313 | +0.97% | 100 | - | +2.29% | - | - |
| 10/01 | 315 | 315 | 310 | 310 | 0% | 600 | - | +1.31% | - | - |
| 09/28 | 310 | 310 | 310 | 310 | 0% | 300 | - | +1.31% | - | - |
| 09/27 | 310 | 310 | 310 | 310 | +2.14% | 1,000 | - | +1.31% | - | - |
| 09/26 | 305 | 306 | 304 | 304 | -0.49% | 1,000 | - | -0.82% | - | - |
| 09/25 | 304 | 305 | 304 | 305 | +0.66% | 800 | - | -0.33% | - | - |
| 09/24 | 303 | 303 | 303 | 303 | 0% | 200 | - | -0.98% | - | - |
| 09/21 | 303 | 303 | 303 | 303 | +1% | 500 | - | -1.3% | - | - |
| 09/20 | 300 | 300 | 300 | 300 | 0% | 600 | - | -2.28% | - | - |
| 09/19 | 300 | 300 | 300 | 300 | -0.17% | 700 | - | -2.28% | - | - |
| 09/18 | 301 | 301 | 301 | 301 | +1.86% | 300 | - | -2.12% | - | - |
| 09/13 | 309 | 309 | 295 | 295 | -4.53% | 400 | - | -4.22% | - | - |
| 09/12 | 309 | 309 | 309 | 309 | +6.55% | 100 | - | +0.32% | - | - |
| 09/11 | 303 | 303 | 290 | 290 | -3.97% | 2,400 | - | -5.84% | - | - |
| 09/10 | 302 | 302 | 302 | 302 | -0.33% | 900 | - | -2.27% | - | - |
| 09/07 | 304 | 304 | 303 | 303 | +0.66% | 400 | - | -2.26% | - | - |
| 09/06 | 317 | 317 | 301 | 301 | -2.9% | 1,000 | - | -2.9% | - | - |
| 09/04 | 310 | 310 | 310 | 310 | +0.65% | 400 | - | -0.32% | - | - |
| 09/03 | 308 | 308 | 308 | 308 | 0% | 800 | - | -0.96% | - | - |
| 08/31 | 309 | 309 | 308 | 308 | -2.84% | 200 | - | -1.28% | - | - |
| 08/30 | 310 | 317 | 310 | 317 | 0% | 200 | - | +1.6% | - | - |
| 08/29 | 317 | 317 | 317 | 317 | +2.26% | 200 | - | +1.6% | - | - |
| 08/28 | 310 | 310 | 310 | 310 | -1.59% | 700 | - | -0.64% | - | - |
| 08/22 | 313 | 315 | 313 | 315 | +2.27% | 1,100 | - | +0.96% | - | - |
| 08/21 | 308 | 308 | 308 | 308 | +1.65% | 100 | - | -1.6% | - | - |
| 08/17 | 303 | 303 | 303 | 303 | -2.26% | 100 | - | -3.19% | - | - |
| 08/16 | 309 | 310 | 309 | 310 | +0.32% | 700 | - | -1.27% | - | - |
| 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% | - | - |
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。
