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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,653 | 1,697 | 1,620 | 1,620 | -30 | -1.8% | 113,600 |
| 2024/10/04 | 1,654 | 1,685 | 1,643 | 1,650 | -4 | -0.2% | 85,600 |
| 2024/10/03 | 1,717 | 1,719 | 1,621 | 1,654 | +7 | +0.4% | 144,000 |
| 2024/10/02 | 1,730 | 1,738 | 1,635 | 1,647 | -112 | -6.4% | 189,900 |
| 2024/10/01 | 1,770 | 1,828 | 1,715 | 1,759 | +69 | +4.1% | 99,800 |
| 2024/09/30 | 1,740 | 1,790 | 1,678 | 1,690 | -182 | -9.7% | 238,700 |
| 2024/09/27 | 1,695 | 1,930 | 1,669 | 1,872 | +204 | +12.2% | 265,000 |
| 2024/09/26 | 1,665 | 1,692 | 1,638 | 1,668 | +23 | +1.4% | 71,200 |
| 2024/09/25 | 1,696 | 1,700 | 1,625 | 1,645 | -64 | -3.7% | 106,300 |
| 2024/09/24 | 1,751 | 1,800 | 1,707 | 1,709 | -36 | -2.1% | 68,300 |
| 2024/09/20 | 1,722 | 1,785 | 1,699 | 1,745 | +63 | +3.7% | 87,400 |
| 2024/09/19 | 1,655 | 1,692 | 1,640 | 1,682 | +67 | +4.1% | 38,700 |
| 2024/09/18 | 1,681 | 1,682 | 1,612 | 1,615 | -45 | -2.7% | 43,500 |
| 2024/09/17 | 1,769 | 1,769 | 1,630 | 1,660 | -82 | -4.7% | 63,800 |
| 2024/09/13 | 1,731 | 1,780 | 1,718 | 1,742 | -29 | -1.6% | 37,200 |
| 2024/09/12 | 1,651 | 1,783 | 1,651 | 1,771 | +200 | +12.7% | 153,800 |
| 2024/09/11 | 1,665 | 1,684 | 1,553 | 1,571 | -92 | -5.5% | 64,600 |
| 2024/09/10 | 1,646 | 1,718 | 1,629 | 1,663 | +37 | +2.3% | 39,200 |
| 2024/09/09 | 1,610 | 1,685 | 1,601 | 1,626 | -48 | -2.9% | 69,800 |
| 2024/09/06 | 1,830 | 1,832 | 1,646 | 1,674 | -120 | -6.7% | 133,700 |
| 2024/09/05 | 1,725 | 1,832 | 1,711 | 1,794 | +189 | +11.8% | 194,300 |
| 2024/09/04 | 1,657 | 1,688 | 1,591 | 1,605 | -125 | -7.2% | 74,100 |
| 2024/09/03 | 1,646 | 1,802 | 1,646 | 1,730 | +99 | +6.1% | 111,100 |
| 2024/09/02 | 1,676 | 1,676 | 1,615 | 1,631 | -22 | -1.3% | 34,300 |
| 2024/08/30 | 1,680 | 1,690 | 1,635 | 1,653 | -22 | -1.3% | 40,600 |
| 2024/08/29 | 1,687 | 1,709 | 1,674 | 1,675 | -12 | -0.7% | 27,600 |
| 2024/08/28 | 1,725 | 1,737 | 1,663 | 1,687 | -37 | -2.1% | 39,800 |
| 2024/08/27 | 1,763 | 1,769 | 1,701 | 1,724 | -27 | -1.5% | 33,900 |
| 2024/08/26 | 1,646 | 1,827 | 1,637 | 1,751 | +145 | +9% | 142,200 |
| 2024/08/23 | 1,655 | 1,655 | 1,596 | 1,606 | -37 | -2.3% | 43,300 |
| 2024/08/22 | 1,596 | 1,683 | 1,538 | 1,643 | +72 | +4.6% | 57,200 |
| 2024/08/21 | 1,577 | 1,639 | 1,528 | 1,571 | -26 | -1.6% | 120,000 |
| 2024/08/20 | 1,541 | 1,602 | 1,541 | 1,597 | +67 | +4.4% | 53,100 |
| 2024/08/19 | 1,633 | 1,633 | 1,510 | 1,530 | -90 | -5.6% | 60,100 |
| 2024/08/16 | 1,693 | 1,693 | 1,581 | 1,620 | -10 | -0.6% | 39,300 |
| 2024/08/15 | 1,462 | 1,638 | 1,457 | 1,630 | +222 | +15.8% | 118,900 |
| 2024/08/14 | 1,461 | 1,462 | 1,378 | 1,408 | -133 | -8.6% | 161,200 |
| 2024/08/13 | 1,504 | 1,588 | 1,498 | 1,541 | +75 | +5.1% | 57,500 |
| 2024/08/09 | 1,417 | 1,479 | 1,410 | 1,466 | +79 | +5.7% | 29,400 |
| 2024/08/08 | 1,342 | 1,421 | 1,318 | 1,387 | +27 | +2% | 52,300 |
| 2024/08/07 | 1,310 | 1,442 | 1,303 | 1,360 | -10 | -0.7% | 68,900 |
| 2024/08/06 | 1,400 | 1,400 | 1,280 | 1,370 | +180 | +15.1% | 82,400 |
| 2024/08/05 | 1,214 | 1,395 | 1,188 | 1,190 | -281 | -19.1% | 160,400 |
| 2024/08/02 | 1,506 | 1,567 | 1,450 | 1,471 | -209 | -12.4% | 125,900 |
| 2024/08/01 | 1,814 | 1,814 | 1,667 | 1,680 | -134 | -7.4% | 78,800 |
| 2024/07/31 | 1,818 | 1,826 | 1,745 | 1,814 | -26 | -1.4% | 23,300 |
| 2024/07/30 | 1,760 | 1,842 | 1,758 | 1,840 | +70 | +4% | 27,500 |
| 2024/07/29 | 1,798 | 1,820 | 1,768 | 1,770 | -19 | -1.1% | 23,100 |
| 2024/07/26 | 1,805 | 1,815 | 1,770 | 1,789 | -9 | -0.5% | 27,500 |
| 2024/07/25 | 1,794 | 1,832 | 1,780 | 1,798 | -52 | -2.8% | 33,400 |
201～
250
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
