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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,245 | 1,274 | 1,228 | 1,266 | +36 | +2.9% | 13,200 |
| 2024/05/16 | 1,277 | 1,277 | 1,222 | 1,230 | -36 | -2.8% | 25,300 |
| 2024/05/15 | 1,325 | 1,325 | 1,256 | 1,266 | -66 | -5% | 31,100 |
| 2024/05/14 | 1,360 | 1,360 | 1,311 | 1,332 | -15 | -1.1% | 18,900 |
| 2024/05/13 | 1,375 | 1,375 | 1,314 | 1,347 | +28 | +2.1% | 44,500 |
| 2024/05/10 | 1,304 | 1,390 | 1,274 | 1,319 | +16 | +1.2% | 89,200 |
| 2024/05/09 | 1,450 | 1,519 | 1,303 | 1,303 | -177 | -12% | 242,100 |
| 2024/05/08 | 1,303 | 1,544 | 1,281 | 1,480 | +178 | +13.7% | 877,300 |
| 2024/05/07 | 1,300 | 1,336 | 1,272 | 1,302 | -33 | -2.5% | 66,300 |
| 2024/05/02 | 1,322 | 1,492 | 1,302 | 1,335 | +133 | +11.1% | 744,500 |
| 2024/05/01 | 1,212 | 1,225 | 1,197 | 1,202 | -33 | -2.7% | 7,700 |
| 2024/04/30 | 1,203 | 1,235 | 1,201 | 1,235 | +41 | +3.4% | 9,400 |
| 2024/04/26 | 1,221 | 1,244 | 1,190 | 1,194 | +3 | +0.3% | 16,300 |
| 2024/04/25 | 1,242 | 1,242 | 1,191 | 1,191 | -68 | -5.4% | 24,500 |
| 2024/04/24 | 1,216 | 1,289 | 1,214 | 1,259 | +43 | +3.5% | 18,400 |
| 2024/04/23 | 1,207 | 1,224 | 1,199 | 1,216 | +15 | +1.2% | 18,100 |
| 2024/04/22 | 1,210 | 1,249 | 1,190 | 1,201 | -52 | -4.2% | 56,700 |
| 2024/04/19 | 1,351 | 1,351 | 1,239 | 1,253 | -102 | -7.5% | 64,300 |
| 2024/04/18 | 1,371 | 1,405 | 1,355 | 1,355 | -15 | -1.1% | 21,800 |
| 2024/04/17 | 1,330 | 1,410 | 1,330 | 1,370 | +54 | +4.1% | 59,100 |
| 2024/04/16 | 1,331 | 1,396 | 1,316 | 1,316 | -44 | -3.2% | 35,100 |
| 2024/04/15 | 1,340 | 1,430 | 1,322 | 1,360 | -70 | -4.9% | 90,300 |
| 2024/04/12 | 1,447 | 1,494 | 1,380 | 1,430 | +53 | +3.8% | 236,100 |
| 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 |
1～
50
件表示中 / 150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 | 126,600円 | +13.7% | +461.1% | 0.00% | 19.86倍 | 1.90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 |
| ＳＤエンター | 28,100円 | - | - | - | - | 1.69倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| ＩＩＦ | 46,000円 | +2.9% | +29.2% | 1.74% | 11.96倍 | 1.76倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| ＣＳ－Ｃ | 37,600円 | +24.3% | -93.8% | 0.00% | 354.72倍 | 1.05倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| アジャイル | 11,000円 | +37.7% | - | 0.00% | - | 22.82倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
市場注目の銘柄
チャート関連のコラム
