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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,455 | 1,455 | 1,455 | 1,455 | +300 | +26% | 8,000 |
| 2024/04/01 | 1,156 | 1,156 | 1,140 | 1,155 | -1 | -0.1% | 3,100 |
| 2024/03/29 | 1,140 | 1,160 | 1,140 | 1,156 | +16 | +1.4% | 4,500 |
| 2024/03/28 | 1,157 | 1,157 | 1,139 | 1,140 | -9 | -0.8% | 4,100 |
| 2024/03/27 | 1,193 | 1,193 | 1,141 | 1,149 | -14 | -1.2% | 7,100 |
| 2024/03/26 | 1,171 | 1,171 | 1,163 | 1,163 | -8 | -0.7% | 3,400 |
| 2024/03/25 | 1,170 | 1,180 | 1,170 | 1,171 | ±0 | ±0% | 1,900 |
| 2024/03/22 | 1,192 | 1,192 | 1,163 | 1,171 | -14 | -1.2% | 9,000 |
| 2024/03/21 | 1,185 | 1,197 | 1,180 | 1,185 | ±0 | ±0% | 7,500 |
| 2024/03/19 | 1,195 | 1,195 | 1,160 | 1,185 | -5 | -0.4% | 7,200 |
| 2024/03/18 | 1,168 | 1,275 | 1,158 | 1,190 | +13 | +1.1% | 53,300 |
| 2024/03/15 | 1,182 | 1,185 | 1,152 | 1,177 | -6 | -0.5% | 9,300 |
| 2024/03/14 | 1,187 | 1,196 | 1,183 | 1,183 | -14 | -1.2% | 2,000 |
| 2024/03/13 | 1,228 | 1,228 | 1,188 | 1,197 | -23 | -1.9% | 6,200 |
| 2024/03/12 | 1,180 | 1,220 | 1,180 | 1,220 | +22 | +1.8% | 5,200 |
| 2024/03/11 | 1,201 | 1,215 | 1,174 | 1,198 | -25 | -2% | 13,300 |
| 2024/03/08 | 1,214 | 1,268 | 1,174 | 1,223 | -4 | -0.3% | 21,100 |
| 2024/03/07 | 1,286 | 1,286 | 1,227 | 1,227 | -57 | -4.4% | 11,300 |
| 2024/03/06 | 1,315 | 1,315 | 1,271 | 1,284 | -26 | -2% | 11,000 |
| 2024/03/05 | 1,300 | 1,310 | 1,264 | 1,310 | +19 | +1.5% | 8,100 |
| 2024/03/04 | 1,292 | 1,310 | 1,275 | 1,291 | +1 | +0.1% | 3,800 |
| 2024/03/01 | 1,315 | 1,324 | 1,281 | 1,290 | -6 | -0.5% | 4,600 |
| 2024/02/29 | 1,286 | 1,330 | 1,271 | 1,296 | +16 | +1.3% | 12,200 |
| 2024/02/28 | 1,300 | 1,300 | 1,266 | 1,280 | +31 | +2.5% | 3,700 |
| 2024/02/27 | 1,221 | 1,249 | 1,218 | 1,249 | +28 | +2.3% | 9,000 |
| 2024/02/26 | 1,225 | 1,244 | 1,220 | 1,221 | -4 | -0.3% | 2,700 |
| 2024/02/22 | 1,252 | 1,254 | 1,224 | 1,225 | -18 | -1.4% | 4,100 |
| 2024/02/21 | 1,262 | 1,262 | 1,220 | 1,243 | -2 | -0.2% | 3,500 |
| 2024/02/20 | 1,273 | 1,273 | 1,226 | 1,245 | +12 | +1% | 7,000 |
| 2024/02/19 | 1,167 | 1,234 | 1,167 | 1,233 | +69 | +5.9% | 13,300 |
| 2024/02/16 | 1,144 | 1,173 | 1,112 | 1,164 | +14 | +1.2% | 15,300 |
| 2024/02/15 | 1,188 | 1,188 | 1,143 | 1,150 | -44 | -3.7% | 19,300 |
| 2024/02/14 | 1,268 | 1,268 | 1,193 | 1,194 | -74 | -5.8% | 25,000 |
| 2024/02/13 | 1,250 | 1,287 | 1,250 | 1,268 | +7 | +0.6% | 11,200 |
| 2024/02/09 | 1,238 | 1,277 | 1,233 | 1,261 | +21 | +1.7% | 11,600 |
| 2024/02/08 | 1,237 | 1,255 | 1,209 | 1,240 | +4 | +0.3% | 17,500 |
| 2024/02/07 | 1,302 | 1,302 | 1,229 | 1,236 | -54 | -4.2% | 24,300 |
| 2024/02/06 | 1,316 | 1,316 | 1,287 | 1,290 | -37 | -2.8% | 16,700 |
| 2024/02/05 | 1,318 | 1,348 | 1,301 | 1,327 | +23 | +1.8% | 10,600 |
| 2024/02/02 | 1,344 | 1,344 | 1,300 | 1,304 | -16 | -1.2% | 13,700 |
| 2024/02/01 | 1,346 | 1,347 | 1,320 | 1,320 | -25 | -1.9% | 7,000 |
| 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 |
251～
300
件表示中 / 370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 | 90,000円 | +13.5% | - | 0.00% | - | 1.60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 |
| ビースタイル | 120,900円 | +4.1% | +19.4% | 0.00% | 8.68倍 | 2.29倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| Ｕｎｉｐｏｓ | 13,700円 | +17.0% | - | 0.00% | - | 4.89倍 |
|
従業員の相互評価サービス「ユニポス」が柱。人的資本関連のコンサルやサービスを育成中 |
| リカバリー | 124,000円 | +23.9% | +1.5% | 0.00% | 12.44倍 | 2.41倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| Ｄ＆Ｍカンパニ | 75,900円 | +16.9% | +9.5% | 0.66% | 8.73倍 | 0.86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
該当銘柄がありません
チャート関連のコラム
