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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 692 | 719 | 688 | 692 | -105 | -13.2% | 163,600 |
| 2025/04/04 | 831 | 839 | 775 | 797 | -64 | -7.4% | 159,900 |
| 2025/04/03 | 843 | 875 | 836 | 861 | -24 | -2.7% | 72,600 |
| 2025/04/02 | 895 | 910 | 884 | 885 | -10 | -1.1% | 40,900 |
| 2025/04/01 | 896 | 916 | 881 | 895 | +6 | +0.7% | 93,600 |
| 2025/03/31 | 903 | 910 | 859 | 889 | -43 | -4.6% | 235,600 |
| 2025/03/28 | 970 | 984 | 930 | 932 | -66 | -6.6% | 215,000 |
| 2025/03/27 | 1,002 | 1,026 | 985 | 998 | -25 | -2.4% | 117,000 |
| 2025/03/26 | 1,003 | 1,038 | 994 | 1,023 | +21 | +2.1% | 160,900 |
| 2025/03/25 | 1,040 | 1,083 | 1,000 | 1,002 | -37 | -3.6% | 351,000 |
| 2025/03/24 | 1,129 | 1,284 | 1,005 | 1,039 | -6 | -0.6% | 2,652,400 |
| 2025/03/21 | 1,026 | 1,048 | 1,010 | 1,045 | +1 | +0.1% | 59,200 |
| 2025/03/19 | 1,061 | 1,062 | 1,026 | 1,044 | -31 | -2.9% | 79,200 |
| 2025/03/18 | 1,086 | 1,088 | 1,056 | 1,075 | -7 | -0.6% | 74,800 |
| 2025/03/17 | 1,165 | 1,165 | 1,082 | 1,082 | -67 | -5.8% | 81,400 |
| 2025/03/14 | 1,123 | 1,174 | 1,122 | 1,149 | +35 | +3.1% | 66,100 |
| 2025/03/13 | 1,120 | 1,120 | 1,106 | 1,114 | -1 | -0.1% | 27,200 |
| 2025/03/12 | 1,128 | 1,149 | 1,104 | 1,115 | +17 | +1.5% | 60,500 |
| 2025/03/11 | 1,084 | 1,100 | 1,066 | 1,098 | -15 | -1.3% | 55,500 |
| 2025/03/10 | 1,107 | 1,122 | 1,091 | 1,113 | -14 | -1.2% | 77,400 |
| 2025/03/07 | 1,140 | 1,156 | 1,125 | 1,127 | -27 | -2.3% | 37,600 |
| 2025/03/06 | 1,190 | 1,190 | 1,144 | 1,154 | -42 | -3.5% | 73,400 |
| 2025/03/05 | 1,208 | 1,214 | 1,181 | 1,196 | -19 | -1.6% | 39,000 |
| 2025/03/04 | 1,223 | 1,248 | 1,211 | 1,215 | -17 | -1.4% | 43,900 |
| 2025/03/03 | 1,303 | 1,307 | 1,231 | 1,232 | -41 | -3.2% | 44,800 |
| 2025/02/28 | 1,290 | 1,315 | 1,273 | 1,273 | -29 | -2.2% | 31,200 |
| 2025/02/27 | 1,318 | 1,318 | 1,296 | 1,302 | +14 | +1.1% | 19,100 |
| 2025/02/26 | 1,300 | 1,310 | 1,280 | 1,288 | -12 | -0.9% | 37,700 |
| 2025/02/25 | 1,352 | 1,352 | 1,299 | 1,300 | -82 | -5.9% | 68,200 |
| 2025/02/21 | 1,411 | 1,426 | 1,380 | 1,382 | -46 | -3.2% | 49,000 |
| 2025/02/20 | 1,486 | 1,486 | 1,420 | 1,428 | -54 | -3.6% | 33,200 |
| 2025/02/19 | 1,500 | 1,528 | 1,480 | 1,482 | -10 | -0.7% | 37,900 |
| 2025/02/18 | 1,500 | 1,566 | 1,488 | 1,492 | -4 | -0.3% | 74,400 |
| 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 |
1～
50
件表示中 / 251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 | 69,200円 | +11.8% | -35.1% | 0.00% | 27.47倍 | 3.36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 |
| ＯＤＫ | 54,600円 | +14.2% | -17.2% | 1.83% | 13.13倍 | 0.77倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| サカイＨＤ | 40,800円 | -2.9% | -22.1% | 4.90% | 6.03倍 | 0.86倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ＡＩストーム | 18,200円 | +12.5% | +46.6% | 0.00% | 36.62倍 | 3.75倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| Ｌｉｎｋ－ＵＧ | 30,800円 | +44.0% | - | 0.00% | 12.40倍 | 1.62倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
市場注目の銘柄
チャート関連のコラム
