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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,496 | 1,561 | 1,371 | 1,377 | -101 | -6.8% | 299,400 |
| 2024/04/10 | 1,546 | 1,633 | 1,450 | 1,478 | -108 | -6.8% | 309,100 |
| 2024/04/09 | 1,910 | 1,919 | 1,586 | 1,586 | -454 | -22.3% | 1,035,200 |
| 2024/04/08 | 1,640 | 2,040 | 1,613 | 2,040 | +400 | +24.4% | 2,473,400 |
| 2024/04/05 | 1,670 | 1,945 | 1,435 | 1,640 | +50 | +3.1% | 3,018,900 |
| 2024/04/04 | 1,310 | 1,590 | 1,259 | 1,590 | +300 | +23.3% | 599,200 |
| 2024/04/03 | 1,635 | 1,696 | 1,255 | 1,290 | -165 | -11.3% | 526,500 |
| 2024/04/02 | 1,455 | 1,455 | 1,455 | 1,455 | +300 | +26% | 8,000 |
| 2024/04/01 | 1,156 | 1,156 | 1,140 | 1,155 | -1 | -0.1% | 3,100 |
| 2024/03/29 | 1,140 | 1,160 | 1,140 | 1,156 | +16 | +1.4% | 4,500 |
| 2024/03/28 | 1,157 | 1,157 | 1,139 | 1,140 | -9 | -0.8% | 4,100 |
| 2024/03/27 | 1,193 | 1,193 | 1,141 | 1,149 | -14 | -1.2% | 7,100 |
| 2024/03/26 | 1,171 | 1,171 | 1,163 | 1,163 | -8 | -0.7% | 3,400 |
| 2024/03/25 | 1,170 | 1,180 | 1,170 | 1,171 | ±0 | ±0% | 1,900 |
| 2024/03/22 | 1,192 | 1,192 | 1,163 | 1,171 | -14 | -1.2% | 9,000 |
| 2024/03/21 | 1,185 | 1,197 | 1,180 | 1,185 | ±0 | ±0% | 7,500 |
| 2024/03/19 | 1,195 | 1,195 | 1,160 | 1,185 | -5 | -0.4% | 7,200 |
| 2024/03/18 | 1,168 | 1,275 | 1,158 | 1,190 | +13 | +1.1% | 53,300 |
| 2024/03/15 | 1,182 | 1,185 | 1,152 | 1,177 | -6 | -0.5% | 9,300 |
| 2024/03/14 | 1,187 | 1,196 | 1,183 | 1,183 | -14 | -1.2% | 2,000 |
| 2024/03/13 | 1,228 | 1,228 | 1,188 | 1,197 | -23 | -1.9% | 6,200 |
| 2024/03/12 | 1,180 | 1,220 | 1,180 | 1,220 | +22 | +1.8% | 5,200 |
| 2024/03/11 | 1,201 | 1,215 | 1,174 | 1,198 | -25 | -2% | 13,300 |
| 2024/03/08 | 1,214 | 1,268 | 1,174 | 1,223 | -4 | -0.3% | 21,100 |
| 2024/03/07 | 1,286 | 1,286 | 1,227 | 1,227 | -57 | -4.4% | 11,300 |
| 2024/03/06 | 1,315 | 1,315 | 1,271 | 1,284 | -26 | -2% | 11,000 |
| 2024/03/05 | 1,300 | 1,310 | 1,264 | 1,310 | +19 | +1.5% | 8,100 |
| 2024/03/04 | 1,292 | 1,310 | 1,275 | 1,291 | +1 | +0.1% | 3,800 |
| 2024/03/01 | 1,315 | 1,324 | 1,281 | 1,290 | -6 | -0.5% | 4,600 |
| 2024/02/29 | 1,286 | 1,330 | 1,271 | 1,296 | +16 | +1.3% | 12,200 |
| 2024/02/28 | 1,300 | 1,300 | 1,266 | 1,280 | +31 | +2.5% | 3,700 |
| 2024/02/27 | 1,221 | 1,249 | 1,218 | 1,249 | +28 | +2.3% | 9,000 |
| 2024/02/26 | 1,225 | 1,244 | 1,220 | 1,221 | -4 | -0.3% | 2,700 |
| 2024/02/22 | 1,252 | 1,254 | 1,224 | 1,225 | -18 | -1.4% | 4,100 |
| 2024/02/21 | 1,262 | 1,262 | 1,220 | 1,243 | -2 | -0.2% | 3,500 |
| 2024/02/20 | 1,273 | 1,273 | 1,226 | 1,245 | +12 | +1% | 7,000 |
| 2024/02/19 | 1,167 | 1,234 | 1,167 | 1,233 | +69 | +5.9% | 13,300 |
| 2024/02/16 | 1,144 | 1,173 | 1,112 | 1,164 | +14 | +1.2% | 15,300 |
| 2024/02/15 | 1,188 | 1,188 | 1,143 | 1,150 | -44 | -3.7% | 19,300 |
| 2024/02/14 | 1,268 | 1,268 | 1,193 | 1,194 | -74 | -5.8% | 25,000 |
| 2024/02/13 | 1,250 | 1,287 | 1,250 | 1,268 | +7 | +0.6% | 11,200 |
| 2024/02/09 | 1,238 | 1,277 | 1,233 | 1,261 | +21 | +1.7% | 11,600 |
| 2024/02/08 | 1,237 | 1,255 | 1,209 | 1,240 | +4 | +0.3% | 17,500 |
| 2024/02/07 | 1,302 | 1,302 | 1,229 | 1,236 | -54 | -4.2% | 24,300 |
| 2024/02/06 | 1,316 | 1,316 | 1,287 | 1,290 | -37 | -2.8% | 16,700 |
| 2024/02/05 | 1,318 | 1,348 | 1,301 | 1,327 | +23 | +1.8% | 10,600 |
| 2024/02/02 | 1,344 | 1,344 | 1,300 | 1,304 | -16 | -1.2% | 13,700 |
| 2024/02/01 | 1,346 | 1,347 | 1,320 | 1,320 | -25 | -1.9% | 7,000 |
| 2024/01/31 | 1,383 | 1,383 | 1,334 | 1,345 | -35 | -2.5% | 7,700 |
| 2024/01/30 | 1,395 | 1,395 | 1,352 | 1,380 | -15 | -1.1% | 7,500 |
301～
350
件表示中 / 427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 | 85,200円 | +4.0% | - | 0.00% | - | 2.03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 |
| ジンジブ | 58,000円 | +17.4% | +36.2% | 0.00% | 18.10倍 | 4.33倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| アクセスＧＨＤ | 52,800円 | +12.7% | +11.1% | 3.03% | 10.34倍 | 1.43倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| アトラＧ | 16,300円 | -10.3% | - | 0.00% | 64.43倍 | 1.16倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＡｐｐＢａｎｋ | 11,200円 | +50.9% | - | 0.00% | - | 28.35倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
市場注目の銘柄
チャート関連のコラム
