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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 960 | 960 | 921 | 941 | -19 | -2% | 6,500 |
| 2024/08/20 | 908 | 967 | 906 | 960 | +59 | +6.5% | 10,700 |
| 2024/08/19 | 909 | 928 | 899 | 901 | -15 | -1.6% | 3,100 |
| 2024/08/16 | 944 | 944 | 899 | 916 | -15 | -1.6% | 8,300 |
| 2024/08/15 | 934 | 948 | 881 | 931 | -4 | -0.4% | 4,200 |
| 2024/08/14 | 910 | 937 | 910 | 935 | +25 | +2.7% | 2,500 |
| 2024/08/13 | 930 | 937 | 889 | 910 | -17 | -1.8% | 3,200 |
| 2024/08/09 | 995 | 995 | 925 | 927 | -68 | -6.8% | 9,700 |
| 2024/08/08 | 980 | 1,000 | 968 | 995 | +75 | +8.2% | 3,500 |
| 2024/08/07 | 869 | 920 | 853 | 920 | +111 | +13.7% | 14,600 |
| 2024/08/06 | 770 | 883 | 769 | 809 | +54 | +7.2% | 28,200 |
| 2024/08/05 | 860 | 909 | 755 | 755 | -300 | -28.4% | 78,200 |
| 2024/08/02 | 1,123 | 1,129 | 1,027 | 1,055 | -120 | -10.2% | 17,200 |
| 2024/08/01 | 1,172 | 1,199 | 1,156 | 1,175 | -13 | -1.1% | 2,600 |
| 2024/07/31 | 1,184 | 1,190 | 1,156 | 1,188 | -1 | -0.1% | 2,200 |
| 2024/07/30 | 1,171 | 1,189 | 1,154 | 1,189 | +18 | +1.5% | 3,800 |
| 2024/07/29 | 1,138 | 1,172 | 1,138 | 1,171 | +33 | +2.9% | 2,600 |
| 2024/07/26 | 1,159 | 1,159 | 1,132 | 1,138 | -16 | -1.4% | 2,800 |
| 2024/07/25 | 1,175 | 1,177 | 1,145 | 1,154 | -32 | -2.7% | 9,300 |
| 2024/07/24 | 1,174 | 1,189 | 1,172 | 1,186 | +9 | +0.8% | 3,000 |
| 2024/07/23 | 1,183 | 1,191 | 1,174 | 1,177 | -4 | -0.3% | 3,600 |
| 2024/07/22 | 1,198 | 1,206 | 1,181 | 1,181 | -21 | -1.7% | 4,100 |
| 2024/07/19 | 1,215 | 1,231 | 1,200 | 1,202 | -18 | -1.5% | 6,300 |
| 2024/07/18 | 1,218 | 1,220 | 1,209 | 1,220 | ±0 | ±0% | 7,100 |
| 2024/07/17 | 1,220 | 1,228 | 1,215 | 1,220 | -19 | -1.5% | 6,000 |
| 2024/07/16 | 1,241 | 1,241 | 1,212 | 1,239 | +28 | +2.3% | 6,200 |
| 2024/07/12 | 1,208 | 1,234 | 1,208 | 1,211 | -16 | -1.3% | 5,800 |
| 2024/07/11 | 1,214 | 1,274 | 1,212 | 1,227 | +11 | +0.9% | 21,700 |
| 2024/07/10 | 1,225 | 1,250 | 1,209 | 1,216 | -20 | -1.6% | 6,100 |
| 2024/07/09 | 1,247 | 1,255 | 1,221 | 1,236 | +9 | +0.7% | 6,500 |
| 2024/07/08 | 1,225 | 1,258 | 1,208 | 1,227 | +5 | +0.4% | 10,000 |
| 2024/07/05 | 1,213 | 1,230 | 1,210 | 1,222 | +9 | +0.7% | 2,200 |
| 2024/07/04 | 1,208 | 1,238 | 1,208 | 1,213 | +6 | +0.5% | 7,400 |
| 2024/07/03 | 1,210 | 1,230 | 1,206 | 1,207 | -5 | -0.4% | 7,600 |
| 2024/07/02 | 1,212 | 1,230 | 1,206 | 1,212 | -17 | -1.4% | 9,300 |
| 2024/07/01 | 1,274 | 1,278 | 1,210 | 1,229 | -43 | -3.4% | 17,300 |
| 2024/06/28 | 1,191 | 1,295 | 1,131 | 1,272 | -66 | -4.9% | 180,100 |
| 2024/06/27 | 1,315 | 1,338 | 1,306 | 1,338 | +24 | +1.8% | 7,100 |
| 2024/06/26 | 1,324 | 1,324 | 1,291 | 1,314 | -10 | -0.8% | 12,300 |
| 2024/06/25 | 1,283 | 1,333 | 1,283 | 1,324 | +41 | +3.2% | 19,900 |
| 2024/06/24 | 1,298 | 1,299 | 1,272 | 1,283 | -1 | -0.1% | 9,100 |
| 2024/06/21 | 1,241 | 1,292 | 1,241 | 1,284 | +37 | +3% | 23,000 |
| 2024/06/20 | 1,255 | 1,272 | 1,247 | 1,247 | -8 | -0.6% | 6,500 |
| 2024/06/19 | 1,245 | 1,267 | 1,244 | 1,255 | +15 | +1.2% | 4,900 |
| 2024/06/18 | 1,252 | 1,271 | 1,240 | 1,240 | -1 | -0.1% | 6,800 |
| 2024/06/17 | 1,252 | 1,252 | 1,230 | 1,241 | -20 | -1.6% | 7,200 |
| 2024/06/14 | 1,265 | 1,291 | 1,244 | 1,261 | -12 | -0.9% | 8,000 |
| 2024/06/13 | 1,298 | 1,298 | 1,268 | 1,273 | -17 | -1.3% | 6,900 |
| 2024/06/12 | 1,265 | 1,298 | 1,265 | 1,290 | +25 | +2% | 7,800 |
| 2024/06/11 | 1,256 | 1,281 | 1,256 | 1,265 | -1 | -0.1% | 7,700 |
151～
200
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
