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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 967 | 981 | 946 | 981 | -1 | -0.1% | 2,500 |
| 2024/09/06 | 988 | 1,014 | 965 | 982 | +9 | +0.9% | 7,100 |
| 2024/09/05 | 965 | 985 | 965 | 973 | +3 | +0.3% | 2,100 |
| 2024/09/04 | 982 | 982 | 925 | 970 | -33 | -3.3% | 9,300 |
| 2024/09/03 | 1,000 | 1,038 | 993 | 1,003 | -34 | -3.3% | 11,900 |
| 2024/09/02 | 992 | 1,037 | 992 | 1,037 | +45 | +4.5% | 5,500 |
| 2024/08/30 | 993 | 998 | 953 | 992 | -2 | -0.2% | 8,500 |
| 2024/08/29 | 992 | 1,010 | 971 | 994 | -4 | -0.4% | 9,900 |
| 2024/08/28 | 999 | 1,005 | 980 | 998 | +7 | +0.7% | 4,300 |
| 2024/08/27 | 974 | 991 | 951 | 991 | +29 | +3% | 2,100 |
| 2024/08/26 | 929 | 962 | 929 | 962 | +20 | +2.1% | 4,600 |
| 2024/08/23 | 945 | 955 | 925 | 942 | -1 | -0.1% | 2,200 |
| 2024/08/22 | 940 | 946 | 940 | 943 | +2 | +0.2% | 2,600 |
101～
150
件表示中 / 366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 | 93,000円 | +13.5% | - | 0.00% | - | 1.65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 |
| ジェイック | 199,000円 | +12.3% | +23.0% | 2.26% | 13.14倍 | 1.89倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| 秀 英 | 27,300円 | +4.9% | +69.4% | 3.66% | 5.72倍 | 0.46倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| アルー | 69,300円 | +10.6% | - | 1.01% | 36.71倍 | 1.49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。ｅラーニングシステムにも積極的 |
| Ｄ＆Ｍカンパニ | 77,700円 | +16.9% | +9.5% | 0.64% | 8.95倍 | 0.88倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
市場注目の銘柄
チャート関連のコラム
