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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,383 | 1,383 | 1,334 | 1,345 | -35 | -2.5% | 7,700 |
| 2024/01/30 | 1,395 | 1,395 | 1,352 | 1,380 | -15 | -1.1% | 7,500 |
| 2024/01/29 | 1,368 | 1,417 | 1,358 | 1,395 | +54 | +4% | 23,000 |
| 2024/01/26 | 1,332 | 1,365 | 1,302 | 1,341 | +9 | +0.7% | 38,500 |
| 2024/01/25 | 1,350 | 1,353 | 1,311 | 1,332 | -23 | -1.7% | 13,700 |
| 2024/01/24 | 1,346 | 1,389 | 1,328 | 1,355 | +9 | +0.7% | 14,600 |
| 2024/01/23 | 1,338 | 1,375 | 1,319 | 1,346 | +27 | +2% | 25,900 |
| 2024/01/22 | 1,347 | 1,347 | 1,304 | 1,319 | -17 | -1.3% | 18,100 |
| 2024/01/19 | 1,301 | 1,340 | 1,287 | 1,336 | +23 | +1.8% | 17,500 |
| 2024/01/18 | 1,292 | 1,337 | 1,292 | 1,313 | -1 | -0.1% | 14,400 |
| 2024/01/17 | 1,397 | 1,397 | 1,307 | 1,314 | -62 | -4.5% | 36,500 |
| 2024/01/16 | 1,420 | 1,430 | 1,376 | 1,376 | -17 | -1.2% | 23,400 |
| 2024/01/15 | 1,481 | 1,514 | 1,340 | 1,393 | -185 | -11.7% | 128,300 |
| 2024/01/12 | 1,700 | 1,719 | 1,536 | 1,578 | -110 | -6.5% | 98,100 |
| 2024/01/11 | 1,675 | 1,708 | 1,640 | 1,688 | +28 | +1.7% | 26,900 |
| 2024/01/10 | 1,630 | 1,672 | 1,604 | 1,660 | +40 | +2.5% | 18,300 |
| 2024/01/09 | 1,631 | 1,660 | 1,574 | 1,620 | -10 | -0.6% | 25,100 |
| 2024/01/05 | 1,686 | 1,686 | 1,630 | 1,630 | -45 | -2.7% | 18,200 |
| 2024/01/04 | 1,578 | 1,680 | 1,566 | 1,675 | +84 | +5.3% | 26,100 |
| 2023/12/29 | 1,609 | 1,631 | 1,588 | 1,591 | -23 | -1.4% | 9,700 |
| 2023/12/28 | 1,607 | 1,630 | 1,574 | 1,614 | +7 | +0.4% | 8,800 |
| 2023/12/27 | 1,557 | 1,617 | 1,550 | 1,607 | +50 | +3.2% | 30,000 |
| 2023/12/26 | 1,502 | 1,568 | 1,498 | 1,557 | +85 | +5.8% | 21,400 |
| 2023/12/25 | 1,543 | 1,571 | 1,472 | 1,472 | -68 | -4.4% | 20,500 |
| 2023/12/22 | 1,561 | 1,610 | 1,520 | 1,540 | -20 | -1.3% | 17,900 |
| 2023/12/21 | 1,621 | 1,621 | 1,560 | 1,560 | -88 | -5.3% | 20,300 |
| 2023/12/20 | 1,705 | 1,734 | 1,648 | 1,648 | -50 | -2.9% | 46,900 |
| 2023/12/19 | 1,651 | 1,716 | 1,617 | 1,698 | +70 | +4.3% | 49,400 |
| 2023/12/18 | 1,658 | 1,658 | 1,580 | 1,628 | -30 | -1.8% | 24,500 |
| 2023/12/15 | 1,670 | 1,688 | 1,603 | 1,658 | -7 | -0.4% | 41,100 |
| 2023/12/14 | 1,623 | 1,669 | 1,580 | 1,665 | +55 | +3.4% | 44,700 |
| 2023/12/13 | 1,547 | 1,685 | 1,535 | 1,610 | +95 | +6.3% | 76,600 |
| 2023/12/12 | 1,506 | 1,529 | 1,483 | 1,515 | +9 | +0.6% | 12,300 |
| 2023/12/11 | 1,449 | 1,540 | 1,449 | 1,506 | +58 | +4% | 27,700 |
| 2023/12/08 | 1,450 | 1,487 | 1,438 | 1,448 | -11 | -0.8% | 14,100 |
| 2023/12/07 | 1,561 | 1,561 | 1,441 | 1,459 | -105 | -6.7% | 21,800 |
| 2023/12/06 | 1,567 | 1,619 | 1,531 | 1,564 | +26 | +1.7% | 38,300 |
| 2023/12/05 | 1,479 | 1,549 | 1,472 | 1,538 | +89 | +6.1% | 38,500 |
| 2023/12/04 | 1,420 | 1,494 | 1,420 | 1,449 | +19 | +1.3% | 19,100 |
| 2023/12/01 | 1,472 | 1,472 | 1,426 | 1,430 | -25 | -1.7% | 7,600 |
| 2023/11/30 | 1,480 | 1,480 | 1,438 | 1,455 | -28 | -1.9% | 12,400 |
| 2023/11/29 | 1,433 | 1,483 | 1,418 | 1,483 | +50 | +3.5% | 18,200 |
| 2023/11/28 | 1,402 | 1,436 | 1,365 | 1,433 | +19 | +1.3% | 25,600 |
| 2023/11/27 | 1,438 | 1,449 | 1,397 | 1,414 | -24 | -1.7% | 21,400 |
| 2023/11/24 | 1,473 | 1,473 | 1,422 | 1,438 | -40 | -2.7% | 18,100 |
| 2023/11/22 | 1,486 | 1,503 | 1,476 | 1,478 | -8 | -0.5% | 10,900 |
| 2023/11/21 | 1,469 | 1,501 | 1,456 | 1,486 | +20 | +1.4% | 14,300 |
| 2023/11/20 | 1,413 | 1,472 | 1,407 | 1,466 | +31 | +2.2% | 17,400 |
| 2023/11/17 | 1,420 | 1,435 | 1,404 | 1,435 | +8 | +0.6% | 7,700 |
| 2023/11/16 | 1,455 | 1,486 | 1,411 | 1,427 | -38 | -2.6% | 13,700 |
201～
250
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
