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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,260 | 1,298 | 1,251 | 1,257 | -19 | -1.5% | 28,900 |
| 2024/05/30 | 1,234 | 1,314 | 1,222 | 1,276 | +22 | +1.8% | 62,000 |
| 2024/05/29 | 1,332 | 1,370 | 1,250 | 1,254 | -100 | -7.4% | 112,700 |
| 2024/05/28 | 1,359 | 1,413 | 1,290 | 1,354 | +25 | +1.9% | 196,600 |
| 2024/05/27 | 1,356 | 1,447 | 1,307 | 1,329 | -117 | -8.1% | 275,500 |
| 2024/05/24 | 1,520 | 1,520 | 1,403 | 1,446 | +226 | +18.5% | 620,300 |
| 2024/05/23 | 1,212 | 1,220 | 1,183 | 1,220 | +8 | +0.7% | 17,200 |
| 2024/05/22 | 1,238 | 1,238 | 1,212 | 1,212 | -20 | -1.6% | 9,800 |
| 2024/05/21 | 1,261 | 1,261 | 1,227 | 1,232 | -29 | -2.3% | 10,400 |
| 2024/05/20 | 1,252 | 1,282 | 1,240 | 1,261 | -5 | -0.4% | 14,900 |
| 2024/05/17 | 1,245 | 1,274 | 1,228 | 1,266 | +36 | +2.9% | 13,200 |
| 2024/05/16 | 1,277 | 1,277 | 1,222 | 1,230 | -36 | -2.8% | 25,300 |
| 2024/05/15 | 1,325 | 1,325 | 1,256 | 1,266 | -66 | -5% | 31,100 |
| 2024/05/14 | 1,360 | 1,360 | 1,311 | 1,332 | -15 | -1.1% | 18,900 |
| 2024/05/13 | 1,375 | 1,375 | 1,314 | 1,347 | +28 | +2.1% | 44,500 |
| 2024/05/10 | 1,304 | 1,390 | 1,274 | 1,319 | +16 | +1.2% | 89,200 |
| 2024/05/09 | 1,450 | 1,519 | 1,303 | 1,303 | -177 | -12% | 242,100 |
| 2024/05/08 | 1,303 | 1,544 | 1,281 | 1,480 | +178 | +13.7% | 877,300 |
| 2024/05/07 | 1,300 | 1,336 | 1,272 | 1,302 | -33 | -2.5% | 66,300 |
| 2024/05/02 | 1,322 | 1,492 | 1,302 | 1,335 | +133 | +11.1% | 744,500 |
| 2024/05/01 | 1,212 | 1,225 | 1,197 | 1,202 | -33 | -2.7% | 7,700 |
| 2024/04/30 | 1,203 | 1,235 | 1,201 | 1,235 | +41 | +3.4% | 9,400 |
| 2024/04/26 | 1,221 | 1,244 | 1,190 | 1,194 | +3 | +0.3% | 16,300 |
| 2024/04/25 | 1,242 | 1,242 | 1,191 | 1,191 | -68 | -5.4% | 24,500 |
| 2024/04/24 | 1,216 | 1,289 | 1,214 | 1,259 | +43 | +3.5% | 18,400 |
| 2024/04/23 | 1,207 | 1,224 | 1,199 | 1,216 | +15 | +1.2% | 18,100 |
| 2024/04/22 | 1,210 | 1,249 | 1,190 | 1,201 | -52 | -4.2% | 56,700 |
| 2024/04/19 | 1,351 | 1,351 | 1,239 | 1,253 | -102 | -7.5% | 64,300 |
| 2024/04/18 | 1,371 | 1,405 | 1,355 | 1,355 | -15 | -1.1% | 21,800 |
| 2024/04/17 | 1,330 | 1,410 | 1,330 | 1,370 | +54 | +4.1% | 59,100 |
| 2024/04/16 | 1,331 | 1,396 | 1,316 | 1,316 | -44 | -3.2% | 35,100 |
| 2024/04/15 | 1,340 | 1,430 | 1,322 | 1,360 | -70 | -4.9% | 90,300 |
| 2024/04/12 | 1,447 | 1,494 | 1,380 | 1,430 | +53 | +3.8% | 236,100 |
| 2024/04/11 | 1,496 | 1,561 | 1,371 | 1,377 | -101 | -6.8% | 299,400 |
| 2024/04/10 | 1,546 | 1,633 | 1,450 | 1,478 | -108 | -6.8% | 309,100 |
| 2024/04/09 | 1,910 | 1,919 | 1,586 | 1,586 | -454 | -22.3% | 1,035,200 |
| 2024/04/08 | 1,640 | 2,040 | 1,613 | 2,040 | +400 | +24.4% | 2,473,400 |
| 2024/04/05 | 1,670 | 1,945 | 1,435 | 1,640 | +50 | +3.1% | 3,018,900 |
| 2024/04/04 | 1,310 | 1,590 | 1,259 | 1,590 | +300 | +23.3% | 599,200 |
| 2024/04/03 | 1,635 | 1,696 | 1,255 | 1,290 | -165 | -11.3% | 526,500 |
| 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 |
301～
350
件表示中 / 460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 | 86,200円 | +4.0% | - | 0.00% | - | 2.05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 |
| アスア | 64,500円 | +2.2% | -23.4% | 1.09% | 18.65倍 | 1.64倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| Ｇモンスター | 53,000円 | +30.5% | -18.4% | 1.89% | 27.75倍 | 1.16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 |
| ＰＸＢ | 41,100円 | +14.2% | - | 0.00% | 10.39倍 | 1.24倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| ベビーカレン | 177,200円 | +21.8% | +59.6% | 0.00% | 32.88倍 | 2.07倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
市場注目の銘柄
チャート関連のコラム
