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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 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 |
151～
200
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 | 58,500円 | +17.4% | +36.2% | 0.00% | 18.25倍 | 4.37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 | 52,300円 | +12.7% | +11.1% | 3.06% | 10.24倍 | 1.42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 | 16,100円 | -10.3% | - | 0.00% | 63.63倍 | 1.15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 | 10,500円 | +50.9% | - | 0.00% | - | 26.58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
