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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 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 |
51～
100
件表示中 / 280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 | 138,500円 | +11.8% | -35.1% | 0.00% | 54.98倍 | 6.73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 |
| ＣＡＩＣＡ Ｄ | 6,600円 | +11.0% | - | 0.00% | 45.83倍 | 5.43倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| 応用技術 | 155,200円 | -9.4% | -6.3% | 1.93% | 13.74倍 | 1.61倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| バルテスＨＤ | 40,500円 | +11.2% | -31.5% | 0.99% | 20.69倍 | 2.48倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| ブロバンタワ | 14,000円 | -3.2% | -68.5% | 1.43% | 341.46倍 | 1.00倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
