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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,609 | 1,631 | 1,588 | 1,591 | -23 | -1.4% | 9,700 |
| 2023/12/28 | 1,607 | 1,630 | 1,574 | 1,614 | +7 | +0.4% | 8,800 |
| 2023/12/27 | 1,557 | 1,617 | 1,550 | 1,607 | +50 | +3.2% | 30,000 |
| 2023/12/26 | 1,502 | 1,568 | 1,498 | 1,557 | +85 | +5.8% | 21,400 |
| 2023/12/25 | 1,543 | 1,571 | 1,472 | 1,472 | -68 | -4.4% | 20,500 |
| 2023/12/22 | 1,561 | 1,610 | 1,520 | 1,540 | -20 | -1.3% | 17,900 |
| 2023/12/21 | 1,621 | 1,621 | 1,560 | 1,560 | -88 | -5.3% | 20,300 |
| 2023/12/20 | 1,705 | 1,734 | 1,648 | 1,648 | -50 | -2.9% | 46,900 |
| 2023/12/19 | 1,651 | 1,716 | 1,617 | 1,698 | +70 | +4.3% | 49,400 |
| 2023/12/18 | 1,658 | 1,658 | 1,580 | 1,628 | -30 | -1.8% | 24,500 |
| 2023/12/15 | 1,670 | 1,688 | 1,603 | 1,658 | -7 | -0.4% | 41,100 |
| 2023/12/14 | 1,623 | 1,669 | 1,580 | 1,665 | +55 | +3.4% | 44,700 |
| 2023/12/13 | 1,547 | 1,685 | 1,535 | 1,610 | +95 | +6.3% | 76,600 |
| 2023/12/12 | 1,506 | 1,529 | 1,483 | 1,515 | +9 | +0.6% | 12,300 |
| 2023/12/11 | 1,449 | 1,540 | 1,449 | 1,506 | +58 | +4% | 27,700 |
| 2023/12/08 | 1,450 | 1,487 | 1,438 | 1,448 | -11 | -0.8% | 14,100 |
| 2023/12/07 | 1,561 | 1,561 | 1,441 | 1,459 | -105 | -6.7% | 21,800 |
| 2023/12/06 | 1,567 | 1,619 | 1,531 | 1,564 | +26 | +1.7% | 38,300 |
| 2023/12/05 | 1,479 | 1,549 | 1,472 | 1,538 | +89 | +6.1% | 38,500 |
| 2023/12/04 | 1,420 | 1,494 | 1,420 | 1,449 | +19 | +1.3% | 19,100 |
| 2023/12/01 | 1,472 | 1,472 | 1,426 | 1,430 | -25 | -1.7% | 7,600 |
| 2023/11/30 | 1,480 | 1,480 | 1,438 | 1,455 | -28 | -1.9% | 12,400 |
| 2023/11/29 | 1,433 | 1,483 | 1,418 | 1,483 | +50 | +3.5% | 18,200 |
| 2023/11/28 | 1,402 | 1,436 | 1,365 | 1,433 | +19 | +1.3% | 25,600 |
| 2023/11/27 | 1,438 | 1,449 | 1,397 | 1,414 | -24 | -1.7% | 21,400 |
| 2023/11/24 | 1,473 | 1,473 | 1,422 | 1,438 | -40 | -2.7% | 18,100 |
| 2023/11/22 | 1,486 | 1,503 | 1,476 | 1,478 | -8 | -0.5% | 10,900 |
| 2023/11/21 | 1,469 | 1,501 | 1,456 | 1,486 | +20 | +1.4% | 14,300 |
| 2023/11/20 | 1,413 | 1,472 | 1,407 | 1,466 | +31 | +2.2% | 17,400 |
| 2023/11/17 | 1,420 | 1,435 | 1,404 | 1,435 | +8 | +0.6% | 7,700 |
| 2023/11/16 | 1,455 | 1,486 | 1,411 | 1,427 | -38 | -2.6% | 13,700 |
| 2023/11/15 | 1,471 | 1,480 | 1,447 | 1,465 | -13 | -0.9% | 14,500 |
| 2023/11/14 | 1,584 | 1,584 | 1,461 | 1,478 | -106 | -6.7% | 29,400 |
| 2023/11/13 | 1,623 | 1,637 | 1,561 | 1,584 | -26 | -1.6% | 24,500 |
| 2023/11/10 | 1,580 | 1,615 | 1,552 | 1,610 | +27 | +1.7% | 19,600 |
| 2023/11/09 | 1,540 | 1,614 | 1,540 | 1,583 | +25 | +1.6% | 21,800 |
| 2023/11/08 | 1,620 | 1,620 | 1,538 | 1,558 | -62 | -3.8% | 22,000 |
| 2023/11/07 | 1,520 | 1,626 | 1,508 | 1,620 | +94 | +6.2% | 48,500 |
| 2023/11/06 | 1,529 | 1,544 | 1,495 | 1,526 | +26 | +1.7% | 22,500 |
| 2023/11/02 | 1,516 | 1,549 | 1,466 | 1,500 | +14 | +0.9% | 31,900 |
| 2023/11/01 | 1,497 | 1,556 | 1,453 | 1,486 | +19 | +1.3% | 40,700 |
| 2023/10/31 | 1,494 | 1,494 | 1,462 | 1,467 | -27 | -1.8% | 9,700 |
| 2023/10/30 | 1,450 | 1,504 | 1,446 | 1,494 | +16 | +1.1% | 20,900 |
| 2023/10/27 | 1,381 | 1,478 | 1,374 | 1,478 | +98 | +7.1% | 45,400 |
| 2023/10/26 | 1,380 | 1,536 | 1,373 | 1,380 | -52 | -3.6% | 61,600 |
| 2023/10/25 | 1,453 | 1,490 | 1,385 | 1,432 | -48 | -3.2% | 40,100 |
| 2023/10/24 | 1,407 | 1,539 | 1,331 | 1,480 | +80 | +5.7% | 119,700 |
| 2023/10/23 | 1,519 | 1,529 | 1,400 | 1,400 | -159 | -10.2% | 128,800 |
| 2023/10/20 | 1,618 | 1,639 | 1,507 | 1,559 | -81 | -4.9% | 148,600 |
| 2023/10/19 | 1,637 | 1,697 | 1,615 | 1,640 | -75 | -4.4% | 85,200 |
401～
450
件表示中 / 460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 | 86,200円 | +4.0% | - | 0.00% | - | 2.05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 | 64,500円 | +2.2% | -23.4% | 1.09% | 18.65倍 | 1.64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 |
| Ｇモンスター | 53,000円 | +30.5% | -18.4% | 1.89% | 27.75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 |
| ＰＸＢ | 41,100円 | +14.2% | - | 0.00% | 10.39倍 | 1.24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 |
| ベビーカレン | 177,200円 | +21.8% | +59.6% | 0.00% | 32.88倍 | 2.07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
