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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 920 | 950 | 916 | 921 | -13 | -1.4% | 1,800 |
| 2024/11/21 | 932 | 940 | 915 | 934 | ±0 | ±0% | 1,800 |
| 2024/11/20 | 939 | 954 | 933 | 934 | -19 | -2% | 2,500 |
| 2024/11/19 | 940 | 969 | 938 | 953 | -1 | -0.1% | 900 |
| 2024/11/18 | 937 | 955 | 937 | 954 | -13 | -1.3% | 3,400 |
| 2024/11/15 | 960 | 968 | 954 | 967 | -2 | -0.2% | 600 |
| 2024/11/14 | 933 | 983 | 933 | 969 | -24 | -2.4% | 10,800 |
| 2024/11/13 | 983 | 999 | 983 | 993 | +9 | +0.9% | 700 |
| 2024/11/12 | 999 | 999 | 984 | 984 | -11 | -1.1% | 1,300 |
| 2024/11/11 | 1,001 | 1,001 | 976 | 995 | -9 | -0.9% | 2,700 |
| 2024/11/08 | 1,019 | 1,030 | 1,004 | 1,004 | -31 | -3% | 2,200 |
| 2024/11/07 | 1,035 | 1,035 | 1,015 | 1,035 | ±0 | ±0% | 2,600 |
| 2024/11/06 | 1,050 | 1,069 | 1,027 | 1,035 | -43 | -4% | 3,400 |
| 2024/11/05 | 1,096 | 1,096 | 1,078 | 1,078 | ±0 | ±0% | 1,500 |
| 2024/11/01 | 1,058 | 1,078 | 1,058 | 1,078 | -10 | -0.9% | 700 |
| 2024/10/31 | 1,069 | 1,090 | 1,066 | 1,088 | -11 | -1% | 700 |
| 2024/10/30 | 1,021 | 1,099 | 1,011 | 1,099 | +78 | +7.6% | 4,400 |
| 2024/10/29 | 1,025 | 1,031 | 1,001 | 1,021 | -9 | -0.9% | 2,700 |
| 2024/10/28 | 1,027 | 1,049 | 1,026 | 1,030 | -10 | -1% | 1,600 |
| 2024/10/25 | 1,081 | 1,087 | 1,040 | 1,040 | -11 | -1% | 1,700 |
| 2024/10/24 | 1,087 | 1,094 | 1,051 | 1,051 | -44 | -4% | 2,400 |
| 2024/10/23 | 1,082 | 1,156 | 1,061 | 1,095 | +10 | +0.9% | 6,700 |
| 2024/10/22 | 1,077 | 1,094 | 1,072 | 1,085 | -37 | -3.3% | 7,900 |
| 2024/10/21 | 1,145 | 1,145 | 1,122 | 1,122 | -26 | -2.3% | 900 |
| 2024/10/18 | 1,132 | 1,148 | 1,121 | 1,148 | -2 | -0.2% | 3,100 |
| 2024/10/17 | 1,140 | 1,150 | 1,112 | 1,150 | +3 | +0.3% | 5,900 |
| 2024/10/16 | 1,115 | 1,150 | 1,110 | 1,147 | +2 | +0.2% | 7,000 |
| 2024/10/15 | 1,100 | 1,294 | 1,090 | 1,145 | +55 | +5% | 134,800 |
| 2024/10/11 | 1,101 | 1,131 | 1,061 | 1,090 | -29 | -2.6% | 4,600 |
| 2024/10/10 | 1,101 | 1,141 | 1,085 | 1,119 | +14 | +1.3% | 3,200 |
| 2024/10/09 | 1,091 | 1,117 | 1,085 | 1,105 | -13 | -1.2% | 7,900 |
| 2024/10/08 | 1,081 | 1,186 | 1,072 | 1,118 | +7 | +0.6% | 53,500 |
| 2024/10/07 | 1,052 | 1,288 | 1,052 | 1,111 | +43 | +4% | 90,100 |
| 2024/10/04 | 1,038 | 1,094 | 1,038 | 1,068 | +11 | +1% | 2,000 |
| 2024/10/03 | 1,040 | 1,069 | 1,039 | 1,057 | -1 | -0.1% | 2,100 |
| 2024/10/02 | 1,050 | 1,070 | 1,050 | 1,058 | +18 | +1.7% | 1,000 |
| 2024/10/01 | 1,088 | 1,100 | 1,040 | 1,040 | -18 | -1.7% | 3,300 |
| 2024/09/30 | 1,031 | 1,058 | 988 | 1,058 | -3 | -0.3% | 2,400 |
| 2024/09/27 | 1,073 | 1,100 | 1,060 | 1,061 | -12 | -1.1% | 1,600 |
| 2024/09/26 | 1,059 | 1,100 | 1,059 | 1,073 | -16 | -1.5% | 2,100 |
| 2024/09/25 | 1,106 | 1,117 | 1,089 | 1,089 | -15 | -1.4% | 2,600 |
| 2024/09/24 | 1,095 | 1,104 | 1,070 | 1,104 | +6 | +0.5% | 2,300 |
| 2024/09/20 | 1,100 | 1,121 | 1,072 | 1,098 | +8 | +0.7% | 2,100 |
| 2024/09/19 | 1,106 | 1,130 | 1,074 | 1,090 | -8 | -0.7% | 5,300 |
| 2024/09/18 | 1,102 | 1,110 | 1,076 | 1,098 | +26 | +2.4% | 3,000 |
| 2024/09/17 | 1,110 | 1,113 | 1,060 | 1,072 | -13 | -1.2% | 4,700 |
| 2024/09/13 | 1,046 | 1,089 | 1,046 | 1,085 | +12 | +1.1% | 8,500 |
| 2024/09/12 | 1,015 | 1,073 | 1,015 | 1,073 | +54 | +5.3% | 8,500 |
| 2024/09/11 | 978 | 1,020 | 971 | 1,019 | +33 | +3.3% | 12,100 |
| 2024/09/10 | 981 | 992 | 981 | 986 | +5 | +0.5% | 800 |
1～
50
件表示中 / 279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 | 92,100円 | +13.5% | - | 0.00% | - | 1.64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 |
| アルー | 71,500円 | +3.0% | - | 0.98% | - | 1.50倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。英語研修は法人に加え個人向けも実施 |
| Ｇモンスター | 56,900円 | +20.1% | +32.9% | 1.76% | 8.94倍 | 1.23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 |
| ユーラシア | 48,100円 | +13.1% | +8.3% | 2.91% | 16.14倍 | 1.02倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| ＪＳＳ | 44,000円 | +2.9% | +1.0% | 3.41% | 6.56倍 | 0.62倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
