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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/24 | 1,864 | 1,903 | 1,835 | 1,850 | -54 | -2.8% | 33,500 |
| 2024/07/23 | 1,875 | 1,908 | 1,852 | 1,904 | +45 | +2.4% | 29,800 |
| 2024/07/22 | 1,982 | 1,982 | 1,859 | 1,859 | -132 | -6.6% | 86,400 |
| 2024/07/19 | 2,055 | 2,055 | 1,980 | 1,991 | -20 | -1% | 21,900 |
| 2024/07/18 | 2,040 | 2,123 | 2,011 | 2,011 | -52 | -2.5% | 26,800 |
| 2024/07/17 | 2,081 | 2,128 | 2,050 | 2,063 | +6 | +0.3% | 22,500 |
| 2024/07/16 | 2,030 | 2,066 | 2,010 | 2,057 | +31 | +1.5% | 15,100 |
| 2024/07/12 | 1,937 | 2,071 | 1,931 | 2,026 | +85 | +4.4% | 41,600 |
| 2024/07/11 | 1,976 | 2,003 | 1,933 | 1,941 | -31 | -1.6% | 34,100 |
| 2024/07/10 | 2,061 | 2,070 | 1,961 | 1,972 | -98 | -4.7% | 68,900 |
| 2024/07/09 | 2,140 | 2,141 | 2,070 | 2,070 | -59 | -2.8% | 18,000 |
| 2024/07/08 | 2,155 | 2,180 | 2,081 | 2,129 | +36 | +1.7% | 28,600 |
| 2024/07/05 | 2,049 | 2,150 | 2,024 | 2,093 | +24 | +1.2% | 31,000 |
| 2024/07/04 | 2,143 | 2,143 | 2,043 | 2,069 | -74 | -3.5% | 69,300 |
| 2024/07/03 | 2,150 | 2,158 | 2,074 | 2,143 | -22 | -1% | 54,200 |
| 2024/07/02 | 2,150 | 2,201 | 2,126 | 2,165 | +15 | +0.7% | 38,400 |
| 2024/07/01 | 2,231 | 2,239 | 2,150 | 2,150 | -28 | -1.3% | 40,400 |
| 2024/06/28 | 2,245 | 2,260 | 2,161 | 2,178 | -42 | -1.9% | 41,200 |
| 2024/06/27 | 2,288 | 2,300 | 2,220 | 2,220 | -68 | -3% | 48,400 |
51～
100
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
