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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/09 | 1,048 | 1,074 | 1,048 | 1,073 | -5 | -0.5% | 1,600 |
| 2025/01/08 | 1,046 | 1,078 | 1,046 | 1,078 | +4 | +0.4% | 3,700 |
| 2025/01/07 | 1,034 | 1,074 | 1,034 | 1,074 | +29 | +2.8% | 1,400 |
| 2025/01/06 | 1,027 | 1,083 | 1,000 | 1,045 | +56 | +5.7% | 5,800 |
| 2024/12/30 | 988 | 1,017 | 980 | 989 | +6 | +0.6% | 5,200 |
| 2024/12/27 | 966 | 1,000 | 966 | 983 | +8 | +0.8% | 2,800 |
| 2024/12/26 | 976 | 996 | 965 | 975 | +14 | +1.5% | 7,100 |
| 2024/12/25 | 965 | 973 | 960 | 961 | -24 | -2.4% | 6,400 |
| 2024/12/24 | 968 | 985 | 967 | 985 | +13 | +1.3% | 9,500 |
| 2024/12/23 | 984 | 984 | 972 | 972 | -4 | -0.4% | 1,300 |
| 2024/12/20 | 970 | 977 | 969 | 976 | +6 | +0.6% | 2,400 |
| 2024/12/19 | 970 | 984 | 968 | 970 | -12 | -1.2% | 5,200 |
| 2024/12/18 | 971 | 982 | 971 | 982 | +1 | +0.1% | 2,300 |
| 2024/12/17 | 985 | 990 | 981 | 981 | -1 | -0.1% | 2,300 |
| 2024/12/16 | 1,000 | 1,000 | 982 | 982 | -13 | -1.3% | 1,200 |
| 2024/12/13 | 969 | 999 | 969 | 995 | +23 | +2.4% | 7,300 |
| 2024/12/12 | 978 | 978 | 970 | 972 | +2 | +0.2% | 5,400 |
| 2024/12/11 | 973 | 973 | 970 | 970 | -5 | -0.5% | 2,600 |
| 2024/12/10 | 990 | 992 | 975 | 975 | -11 | -1.1% | 1,700 |
| 2024/12/09 | 973 | 988 | 973 | 986 | +13 | +1.3% | 1,700 |
| 2024/12/06 | 982 | 993 | 972 | 973 | -9 | -0.9% | 3,500 |
| 2024/12/05 | 974 | 988 | 974 | 982 | +7 | +0.7% | 4,500 |
| 2024/12/04 | 975 | 999 | 972 | 975 | -3 | -0.3% | 4,700 |
| 2024/12/03 | 980 | 995 | 971 | 978 | -12 | -1.2% | 8,900 |
51～
100
件表示中 / 385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 | 87,000円 | +13.5% | - | 0.00% | - | 2.07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 |
| デコルテＨＤ | 30,100円 | +7.2% | +40.7% | 0.00% | 12.97倍 | 0.32倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ＭＳコンサル | 37,100円 | +7.6% | - | 0.00% | 10.44倍 | 0.61倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| アスア | 63,200円 | +5.0% | +12.6% | 0.90% | 12.47倍 | 1.77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 |
| フレアス | 69,900円 | +34.2% | - | 0.00% | - | 1.01倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
市場注目の銘柄
チャート関連のコラム
