キャスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,001 | 1,014 | 1,001 | 1,002 | +1 | +0.1% | 1,000 |
| 2025/03/25 | 1,019 | 1,019 | 1,001 | 1,001 | -1 | -0.1% | 1,900 |
| 2025/03/24 | 1,005 | 1,005 | 1,000 | 1,002 | -23 | -2.2% | 1,000 |
| 2025/03/21 | 1,009 | 1,025 | 1,004 | 1,025 | +15 | +1.5% | 300 |
| 2025/03/19 | 1,015 | 1,019 | 995 | 1,010 | -17 | -1.7% | 2,000 |
| 2025/03/18 | 1,000 | 1,028 | 1,000 | 1,027 | +5 | +0.5% | 1,700 |
| 2025/03/17 | 1,023 | 1,023 | 1,009 | 1,022 | ±0 | ±0% | 300 |
| 2025/03/14 | 1,000 | 1,022 | 1,000 | 1,022 | +19 | +1.9% | 400 |
| 2025/03/13 | 973 | 1,028 | 973 | 1,003 | - | - | 3,300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 977 | 977 | 973 | 973 | -8 | -0.8% | 700 |
| 2025/03/10 | 1,010 | 1,010 | 970 | 981 | -30 | -3% | 2,300 |
| 2025/03/07 | 983 | 1,013 | 974 | 1,011 | +1 | +0.1% | 2,700 |
| 2025/03/06 | 999 | 1,010 | 978 | 1,010 | - | - | 2,200 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 971 | 1,022 | 971 | 1,022 | +36 | +3.7% | 1,000 |
| 2025/03/03 | 971 | 988 | 964 | 986 | ±0 | ±0% | 8,400 |
| 2025/02/28 | 978 | 993 | 978 | 986 | -17 | -1.7% | 2,300 |
| 2025/02/27 | 1,041 | 1,041 | 1,000 | 1,003 | -8 | -0.8% | 700 |
| 2025/02/26 | 998 | 1,011 | 998 | 1,011 | +13 | +1.3% | 200 |
| 2025/02/25 | 1,033 | 1,037 | 995 | 998 | -9 | -0.9% | 4,400 |
| 2025/02/21 | 990 | 1,007 | 990 | 1,007 | +28 | +2.9% | 200 |
| 2025/02/20 | 979 | 979 | 979 | 979 | ±0 | ±0% | 100 |
| 2025/02/19 | 1,000 | 1,000 | 979 | 979 | -21 | -2.1% | 4,300 |
| 2025/02/18 | 986 | 1,000 | 986 | 1,000 | ±0 | ±0% | 300 |
| 2025/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | +6 | +0.6% | 200 |
| 2025/02/14 | 1,016 | 1,017 | 994 | 994 | -50 | -4.8% | 400 |
| 2025/02/13 | 1,047 | 1,047 | 1,015 | 1,044 | -24 | -2.2% | 1,700 |
| 2025/02/12 | 980 | 1,068 | 980 | 1,068 | +92 | +9.4% | 600 |
| 2025/02/10 | 975 | 990 | 975 | 976 | -1 | -0.1% | 1,000 |
| 2025/02/07 | 995 | 995 | 975 | 977 | -18 | -1.8% | 2,400 |
| 2025/02/06 | 973 | 995 | 973 | 995 | +23 | +2.4% | 200 |
| 2025/02/05 | 978 | 983 | 972 | 972 | -9 | -0.9% | 1,700 |
| 2025/02/04 | 1,005 | 1,005 | 981 | 981 | -3 | -0.3% | 1,000 |
| 2025/02/03 | 1,020 | 1,027 | 973 | 984 | -43 | -4.2% | 5,300 |
| 2025/01/31 | 1,035 | 1,035 | 1,009 | 1,027 | -8 | -0.8% | 500 |
| 2025/01/30 | 1,010 | 1,049 | 1,008 | 1,035 | +15 | +1.5% | 1,400 |
| 2025/01/29 | 1,015 | 1,020 | 980 | 1,020 | ±0 | ±0% | 3,500 |
| 2025/01/28 | 1,016 | 1,020 | 1,006 | 1,020 | +4 | +0.4% | 1,300 |
| 2025/01/27 | 1,024 | 1,024 | 1,009 | 1,016 | -22 | -2.1% | 1,000 |
| 2025/01/24 | 1,042 | 1,042 | 1,015 | 1,038 | +23 | +2.3% | 1,400 |
| 2025/01/23 | 1,010 | 1,015 | 1,008 | 1,015 | +5 | +0.5% | 1,000 |
| 2025/01/22 | 1,010 | 1,010 | 1,010 | 1,010 | +1 | +0.1% | 900 |
| 2025/01/21 | 1,009 | 1,018 | 1,008 | 1,009 | -3 | -0.3% | 1,300 |
| 2025/01/20 | 1,028 | 1,028 | 1,010 | 1,012 | -18 | -1.7% | 600 |
| 2025/01/17 | 1,018 | 1,030 | 1,011 | 1,030 | -18 | -1.7% | 500 |
| 2025/01/16 | 1,053 | 1,053 | 1,028 | 1,048 | -17 | -1.6% | 1,500 |
| 2025/01/15 | 1,050 | 1,075 | 1,003 | 1,065 | +15 | +1.4% | 9,600 |
| 2025/01/14 | 1,067 | 1,073 | 1,031 | 1,050 | -22 | -2.1% | 3,400 |
| 2025/01/10 | 1,072 | 1,072 | 1,072 | 1,072 | -1 | -0.1% | 100 |
101～
150
件表示中 / 459件
類似銘柄と比較する
現在ご覧いただいている「キャスター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キャスター | 86,300円 | +4.0% | - | 0.00% | - | 2.06倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| アスア | 64,900円 | +2.2% | -23.4% | 1.08% | 18.74倍 | 1.65倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| ＰＸＢ | 41,300円 | +14.2% | - | 0.00% | 10.44倍 | 1.25倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| Ｇモンスター | 53,000円 | +30.5% | -18.4% | 1.89% | 27.68倍 | 1.16倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| ベビーカレン | 176,500円 | +21.8% | +59.6% | 0.00% | 32.76倍 | 2.06倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
市場注目の銘柄
チャート関連のコラム
