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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,370 | 1,512 | 1,365 | 1,496 | -101 | -6.3% | 178,100 |
| 2025/02/14 | 1,640 | 1,640 | 1,585 | 1,597 | -42 | -2.6% | 89,800 |
| 2025/02/13 | 1,655 | 1,655 | 1,599 | 1,639 | -15 | -0.9% | 40,800 |
| 2025/02/12 | 1,623 | 1,657 | 1,589 | 1,654 | +39 | +2.4% | 52,900 |
| 2025/02/10 | 1,543 | 1,618 | 1,543 | 1,615 | +72 | +4.7% | 39,200 |
| 2025/02/07 | 1,505 | 1,544 | 1,495 | 1,543 | +49 | +3.3% | 14,000 |
| 2025/02/06 | 1,508 | 1,517 | 1,486 | 1,494 | -26 | -1.7% | 19,400 |
| 2025/02/05 | 1,540 | 1,540 | 1,505 | 1,520 | -28 | -1.8% | 11,300 |
| 2025/02/04 | 1,528 | 1,548 | 1,510 | 1,548 | +43 | +2.9% | 9,400 |
| 2025/02/03 | 1,515 | 1,578 | 1,505 | 1,505 | -26 | -1.7% | 19,700 |
| 2025/01/31 | 1,588 | 1,590 | 1,530 | 1,531 | -57 | -3.6% | 23,100 |
| 2025/01/30 | 1,618 | 1,618 | 1,566 | 1,588 | -18 | -1.1% | 24,800 |
| 2025/01/29 | 1,565 | 1,620 | 1,565 | 1,606 | +63 | +4.1% | 36,200 |
| 2025/01/28 | 1,559 | 1,559 | 1,512 | 1,543 | -4 | -0.3% | 20,400 |
| 2025/01/27 | 1,529 | 1,556 | 1,525 | 1,547 | +50 | +3.3% | 32,700 |
| 2025/01/24 | 1,481 | 1,528 | 1,481 | 1,497 | +46 | +3.2% | 20,500 |
| 2025/01/23 | 1,501 | 1,520 | 1,451 | 1,451 | -55 | -3.7% | 16,000 |
| 2025/01/22 | 1,425 | 1,507 | 1,425 | 1,506 | +81 | +5.7% | 39,600 |
| 2025/01/21 | 1,447 | 1,447 | 1,418 | 1,425 | -13 | -0.9% | 17,300 |
| 2025/01/20 | 1,400 | 1,447 | 1,400 | 1,438 | +47 | +3.4% | 29,400 |
| 2025/01/17 | 1,345 | 1,398 | 1,323 | 1,391 | +35 | +2.6% | 28,000 |
| 2025/01/16 | 1,405 | 1,407 | 1,354 | 1,356 | -35 | -2.5% | 20,900 |
| 2025/01/15 | 1,387 | 1,430 | 1,370 | 1,391 | +4 | +0.3% | 22,100 |
| 2025/01/14 | 1,429 | 1,429 | 1,382 | 1,387 | -35 | -2.5% | 20,500 |
| 2025/01/10 | 1,400 | 1,430 | 1,400 | 1,422 | +10 | +0.7% | 17,600 |
| 2025/01/09 | 1,405 | 1,420 | 1,383 | 1,412 | -4 | -0.3% | 26,700 |
| 2025/01/08 | 1,438 | 1,438 | 1,401 | 1,416 | -52 | -3.5% | 54,500 |
| 2025/01/07 | 1,465 | 1,472 | 1,415 | 1,468 | +67 | +4.8% | 40,700 |
| 2025/01/06 | 1,435 | 1,440 | 1,390 | 1,401 | -17 | -1.2% | 39,500 |
| 2024/12/30 | 1,363 | 1,434 | 1,363 | 1,418 | +60 | +4.4% | 41,100 |
| 2024/12/27 | 1,338 | 1,389 | 1,329 | 1,358 | +42 | +3.2% | 83,500 |
| 2024/12/26 | 1,309 | 1,344 | 1,301 | 1,316 | +16 | +1.2% | 76,800 |
| 2024/12/25 | 1,330 | 1,355 | 1,290 | 1,300 | -40 | -3% | 78,000 |
| 2024/12/24 | 1,339 | 1,352 | 1,308 | 1,340 | +31 | +2.4% | 82,700 |
| 2024/12/23 | 1,384 | 1,395 | 1,309 | 1,309 | -15 | -1.1% | 112,300 |
| 2024/12/20 | 1,454 | 1,454 | 1,273 | 1,324 | -187 | -12.4% | 399,600 |
| 2024/12/19 | 1,522 | 1,660 | 1,491 | 1,511 | -40 | -2.6% | 216,000 |
| 2024/12/18 | 1,569 | 1,594 | 1,542 | 1,551 | -18 | -1.1% | 29,600 |
| 2024/12/17 | 1,550 | 1,570 | 1,527 | 1,569 | +7 | +0.4% | 35,200 |
| 2024/12/16 | 1,599 | 1,599 | 1,559 | 1,562 | -43 | -2.7% | 33,900 |
| 2024/12/13 | 1,628 | 1,637 | 1,599 | 1,605 | +2 | +0.1% | 23,800 |
| 2024/12/12 | 1,621 | 1,628 | 1,603 | 1,603 | -19 | -1.2% | 26,800 |
| 2024/12/11 | 1,572 | 1,645 | 1,572 | 1,622 | +29 | +1.8% | 24,100 |
| 2024/12/10 | 1,580 | 1,614 | 1,556 | 1,593 | -17 | -1.1% | 37,800 |
| 2024/12/09 | 1,651 | 1,669 | 1,605 | 1,610 | -40 | -2.4% | 38,400 |
| 2024/12/06 | 1,607 | 1,656 | 1,580 | 1,650 | +17 | +1% | 54,300 |
| 2024/12/05 | 1,616 | 1,700 | 1,605 | 1,633 | -11 | -0.7% | 76,100 |
| 2024/12/04 | 1,650 | 1,705 | 1,629 | 1,644 | -18 | -1.1% | 91,000 |
| 2024/12/03 | 1,768 | 1,789 | 1,657 | 1,662 | -95 | -5.4% | 121,300 |
| 2024/12/02 | 1,765 | 1,847 | 1,727 | 1,757 | +40 | +2.3% | 123,600 |
51～
100
件表示中 / 268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 | 114,900円 | +11.8% | -35.1% | 0.00% | 45.61倍 | 5.58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 |
| フォーサイド | 14,800円 | +3.7% | +225.5% | 0.00% | 54.61倍 | 2.58倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| Ｓ＆Ｊ | 113,500円 | +25.0% | +26.3% | 0.00% | 23.45倍 | 3.34倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| モルフォ | 113,200円 | +12.1% | +37.6% | 0.00% | 18.57倍 | 1.63倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| エキサイトＨＤ | 130,800円 | +16.7% | -48.5% | 2.29% | 45.37倍 | 1.85倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
