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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,745 | 1,763 | 1,723 | 1,755 | +45 | +2.6% | 64,300 |
| 2024/11/20 | 1,640 | 1,710 | 1,610 | 1,710 | +72 | +4.4% | 96,600 |
| 2024/11/19 | 1,606 | 1,650 | 1,572 | 1,638 | +32 | +2% | 81,100 |
| 2024/11/18 | 1,578 | 1,643 | 1,577 | 1,606 | +49 | +3.1% | 73,800 |
| 2024/11/15 | 1,495 | 1,583 | 1,480 | 1,557 | +56 | +3.7% | 54,100 |
| 2024/11/14 | 1,394 | 1,619 | 1,371 | 1,501 | -47 | -3% | 151,500 |
| 2024/11/13 | 1,540 | 1,561 | 1,521 | 1,548 | +8 | +0.5% | 54,700 |
| 2024/11/12 | 1,577 | 1,577 | 1,526 | 1,540 | -19 | -1.2% | 41,300 |
| 2024/11/11 | 1,500 | 1,559 | 1,497 | 1,559 | +67 | +4.5% | 30,300 |
| 2024/11/08 | 1,464 | 1,492 | 1,460 | 1,492 | +28 | +1.9% | 12,500 |
| 2024/11/07 | 1,445 | 1,482 | 1,445 | 1,464 | +40 | +2.8% | 32,200 |
| 2024/11/06 | 1,419 | 1,454 | 1,406 | 1,424 | +5 | +0.4% | 29,000 |
| 2024/11/05 | 1,418 | 1,419 | 1,394 | 1,419 | +21 | +1.5% | 21,900 |
| 2024/11/01 | 1,397 | 1,424 | 1,391 | 1,398 | -30 | -2.1% | 40,100 |
| 2024/10/31 | 1,397 | 1,430 | 1,388 | 1,428 | +8 | +0.6% | 39,200 |
| 2024/10/30 | 1,458 | 1,458 | 1,417 | 1,420 | -25 | -1.7% | 28,700 |
| 2024/10/29 | 1,400 | 1,445 | 1,390 | 1,445 | +45 | +3.2% | 21,800 |
| 2024/10/28 | 1,370 | 1,413 | 1,370 | 1,400 | +10 | +0.7% | 18,200 |
| 2024/10/25 | 1,388 | 1,398 | 1,363 | 1,390 | -5 | -0.4% | 39,100 |
| 2024/10/24 | 1,400 | 1,410 | 1,359 | 1,395 | +8 | +0.6% | 63,700 |
| 2024/10/23 | 1,466 | 1,473 | 1,381 | 1,387 | -83 | -5.6% | 124,400 |
| 2024/10/22 | 1,566 | 1,566 | 1,470 | 1,470 | -70 | -4.5% | 50,100 |
| 2024/10/21 | 1,527 | 1,573 | 1,520 | 1,540 | +19 | +1.2% | 39,300 |
| 2024/10/18 | 1,450 | 1,521 | 1,450 | 1,521 | +71 | +4.9% | 69,000 |
| 2024/10/17 | 1,472 | 1,493 | 1,445 | 1,450 | -32 | -2.2% | 58,100 |
| 2024/10/16 | 1,481 | 1,528 | 1,465 | 1,482 | +1 | +0.1% | 52,000 |
| 2024/10/15 | 1,478 | 1,539 | 1,466 | 1,481 | +25 | +1.7% | 92,800 |
| 2024/10/11 | 1,472 | 1,498 | 1,453 | 1,456 | -34 | -2.3% | 63,900 |
| 2024/10/10 | 1,480 | 1,493 | 1,457 | 1,490 | +6 | +0.4% | 100,100 |
| 2024/10/09 | 1,476 | 1,491 | 1,450 | 1,484 | +9 | +0.6% | 131,100 |
| 2024/10/08 | 1,611 | 1,611 | 1,471 | 1,475 | -145 | -9% | 291,400 |
| 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 |
1～
50
件表示中 / 162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 | 175,500円 | +23.0% | +29.4% | 0.00% | 41.39倍 | 9.86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 |
| 大興通 | 81,400円 | -5.5% | -24.3% | 3.69% | 7.35倍 | 0.89倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ビザスク | 121,800円 | +8.4% | +391.1% | 0.00% | 225.56倍 | 25.52倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| シンクロフード | 41,100円 | +16.6% | +21.6% | 2.43% | 12.56倍 | 2.47倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| イマジニア | 103,600円 | +4.0% | +2.1% | 4.34% | 21.69倍 | 0.85倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
市場注目の銘柄
チャート関連のコラム
