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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 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 |
351～
400
件表示中 / 459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 | 87,800円 | +4.0% | - | 0.00% | - | 2.10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 | 65,000円 | +2.2% | -23.4% | 1.08% | 18.77倍 | 1.65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 |
| ＰＸＢ | 41,400円 | +14.2% | - | 0.00% | 10.47倍 | 1.25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 |
| Ｇモンスター | 53,100円 | +30.5% | -18.4% | 1.88% | 27.73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 |
| ベビーカレン | 175,900円 | +21.8% | +59.6% | 0.00% | 32.64倍 | 2.05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
