カウリスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,809 | 1,828 | 1,783 | 1,813 | -36 | -1.9% | 38,300 |
| 2025/07/31 | 1,797 | 1,850 | 1,754 | 1,849 | +53 | +3% | 79,700 |
| 2025/07/30 | 1,866 | 1,870 | 1,791 | 1,796 | -33 | -1.8% | 84,600 |
| 2025/07/29 | 1,874 | 1,900 | 1,824 | 1,829 | -71 | -3.7% | 121,300 |
| 2025/07/28 | 1,831 | 1,943 | 1,763 | 1,900 | +127 | +7.2% | 251,000 |
| 2025/07/25 | 1,709 | 1,798 | 1,706 | 1,773 | +81 | +4.8% | 132,200 |
| 2025/07/24 | 1,740 | 1,740 | 1,689 | 1,692 | -48 | -2.8% | 80,200 |
| 2025/07/23 | 1,737 | 1,827 | 1,737 | 1,740 | ±0 | ±0% | 159,100 |
| 2025/07/22 | 1,735 | 1,829 | 1,694 | 1,740 | +13 | +0.8% | 158,100 |
| 2025/07/18 | 1,757 | 1,770 | 1,702 | 1,727 | -12 | -0.7% | 62,200 |
| 2025/07/17 | 1,725 | 1,740 | 1,690 | 1,739 | +18 | +1% | 64,000 |
| 2025/07/16 | 1,650 | 1,745 | 1,650 | 1,721 | +71 | +4.3% | 141,000 |
| 2025/07/15 | 1,677 | 1,709 | 1,625 | 1,650 | -50 | -2.9% | 137,700 |
| 2025/07/14 | 1,698 | 1,742 | 1,681 | 1,700 | -5 | -0.3% | 97,500 |
| 2025/07/11 | 1,685 | 1,795 | 1,685 | 1,705 | +65 | +4% | 258,200 |
| 2025/07/10 | 1,737 | 1,769 | 1,624 | 1,640 | -74 | -4.3% | 174,900 |
| 2025/07/09 | 1,682 | 1,730 | 1,647 | 1,714 | +71 | +4.3% | 150,100 |
| 2025/07/08 | 1,591 | 1,661 | 1,582 | 1,643 | +5 | +0.3% | 110,600 |
| 2025/07/07 | 1,542 | 1,666 | 1,525 | 1,638 | +118 | +7.8% | 158,000 |
| 2025/07/04 | 1,503 | 1,555 | 1,501 | 1,520 | -16 | -1% | 66,900 |
| 2025/07/03 | 1,508 | 1,581 | 1,508 | 1,536 | -3 | -0.2% | 132,100 |
| 2025/07/02 | 1,568 | 1,589 | 1,525 | 1,539 | -62 | -3.9% | 152,300 |
| 2025/07/01 | 1,632 | 1,647 | 1,589 | 1,601 | -66 | -4% | 153,100 |
| 2025/06/30 | 1,647 | 1,698 | 1,623 | 1,667 | -38 | -2.2% | 198,100 |
| 2025/06/27 | 1,828 | 1,851 | 1,705 | 1,705 | -127 | -6.9% | 216,000 |
| 2025/06/26 | 1,936 | 1,948 | 1,816 | 1,832 | -123 | -6.3% | 157,900 |
| 2025/06/25 | 1,909 | 2,027 | 1,897 | 1,955 | +86 | +4.6% | 242,200 |
| 2025/06/24 | 1,979 | 2,051 | 1,860 | 1,869 | +41 | +2.2% | 256,800 |
| 2025/06/23 | 1,904 | 1,904 | 1,788 | 1,828 | -96 | -5% | 186,000 |
| 2025/06/20 | 2,000 | 2,050 | 1,905 | 1,924 | -72 | -3.6% | 188,000 |
| 2025/06/19 | 2,025 | 2,056 | 1,988 | 1,996 | -127 | -6% | 266,800 |
| 2025/06/18 | 1,940 | 2,175 | 1,930 | 2,123 | +188 | +9.7% | 573,800 |
| 2025/06/17 | 1,950 | 2,060 | 1,904 | 1,935 | -77 | -3.8% | 433,400 |
| 2025/06/16 | 2,125 | 2,183 | 1,984 | 2,012 | -63 | -3% | 532,000 |
| 2025/06/13 | 2,088 | 2,350 | 2,041 | 2,075 | +73 | +3.6% | 1,865,900 |
| 2025/06/12 | 1,851 | 2,088 | 1,822 | 2,002 | +307 | +18.1% | 2,799,100 |
| 2025/06/11 | 1,748 | 1,759 | 1,640 | 1,695 | +27 | +1.6% | 455,700 |
| 2025/06/10 | 1,606 | 1,745 | 1,600 | 1,668 | +68 | +4.3% | 546,600 |
| 2025/06/09 | 1,619 | 1,635 | 1,529 | 1,600 | +26 | +1.7% | 151,100 |
| 2025/06/06 | 1,582 | 1,620 | 1,559 | 1,574 | +5 | +0.3% | 105,500 |
| 2025/06/05 | 1,488 | 1,659 | 1,452 | 1,569 | +95 | +6.4% | 407,300 |
| 2025/06/04 | 1,563 | 1,589 | 1,460 | 1,474 | -96 | -6.1% | 287,000 |
| 2025/06/03 | 1,534 | 1,630 | 1,528 | 1,570 | +21 | +1.4% | 219,100 |
| 2025/06/02 | 1,495 | 1,568 | 1,466 | 1,549 | +48 | +3.2% | 201,800 |
| 2025/05/30 | 1,460 | 1,539 | 1,455 | 1,501 | +34 | +2.3% | 147,200 |
| 2025/05/29 | 1,519 | 1,519 | 1,453 | 1,467 | -22 | -1.5% | 127,200 |
| 2025/05/28 | 1,450 | 1,512 | 1,444 | 1,489 | +49 | +3.4% | 163,400 |
| 2025/05/27 | 1,430 | 1,464 | 1,420 | 1,440 | +20 | +1.4% | 89,400 |
| 2025/05/26 | 1,417 | 1,500 | 1,402 | 1,420 | +25 | +1.8% | 205,700 |
| 2025/05/23 | 1,460 | 1,488 | 1,395 | 1,395 | -50 | -3.5% | 212,600 |
1～
50
件表示中 / 331件
類似銘柄と比較する
現在ご覧いただいている「カウリス」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 |
|---|---|---|---|---|---|---|---|---|
| カウリス | 181,300円 | +11.8% | -35.1% | 0.00% | 72.09倍 | 8.82倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| オリコン | 77,900円 | +22.1% | +3.6% | 4.62% | 10.42倍 | 1.77倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| ＰＣＩＨＤ | 114,700円 | +112.4% | - | 3.84% | 9.09倍 | 1.26倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ｊｉｇ．ｊｐ | 27,200円 | +10.2% | +3.1% | 1.08% | 9.29倍 | 2.77倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| エックスネット | 139,300円 | +5.7% | +3.7% | 3.23% | 13.23倍 | 1.99倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
市場注目の銘柄
チャート関連のコラム
