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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/17 | 1,550 | 1,570 | 1,527 | 1,569 | +7 | +0.4% | 35,200 |
| 2024/12/16 | 1,599 | 1,599 | 1,559 | 1,562 | -43 | -2.7% | 33,900 |
| 2024/12/13 | 1,628 | 1,637 | 1,599 | 1,605 | +2 | +0.1% | 23,800 |
| 2024/12/12 | 1,621 | 1,628 | 1,603 | 1,603 | -19 | -1.2% | 26,800 |
| 2024/12/11 | 1,572 | 1,645 | 1,572 | 1,622 | +29 | +1.8% | 24,100 |
| 2024/12/10 | 1,580 | 1,614 | 1,556 | 1,593 | -17 | -1.1% | 37,800 |
| 2024/12/09 | 1,651 | 1,669 | 1,605 | 1,610 | -40 | -2.4% | 38,400 |
| 2024/12/06 | 1,607 | 1,656 | 1,580 | 1,650 | +17 | +1% | 54,300 |
| 2024/12/05 | 1,616 | 1,700 | 1,605 | 1,633 | -11 | -0.7% | 76,100 |
| 2024/12/04 | 1,650 | 1,705 | 1,629 | 1,644 | -18 | -1.1% | 91,000 |
| 2024/12/03 | 1,768 | 1,789 | 1,657 | 1,662 | -95 | -5.4% | 121,300 |
| 2024/12/02 | 1,765 | 1,847 | 1,727 | 1,757 | +40 | +2.3% | 123,600 |
| 2024/11/29 | 1,781 | 1,798 | 1,717 | 1,717 | -32 | -1.8% | 72,700 |
| 2024/11/28 | 1,753 | 1,809 | 1,704 | 1,749 | -4 | -0.2% | 86,300 |
| 2024/11/27 | 1,725 | 1,808 | 1,683 | 1,753 | +68 | +4% | 115,800 |
| 2024/11/26 | 1,718 | 1,728 | 1,658 | 1,685 | -60 | -3.4% | 64,000 |
| 2024/11/25 | 1,650 | 1,759 | 1,650 | 1,745 | +97 | +5.9% | 56,600 |
| 2024/11/22 | 1,725 | 1,754 | 1,636 | 1,648 | -107 | -6.1% | 89,500 |
| 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 |
51～
100
件表示中 / 249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 | 86,100円 | +11.8% | -35.1% | 0.00% | 34.18倍 | 4.18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 |
| チエル | 70,500円 | +42.8% | -0.3% | 1.70% | 11.94倍 | 1.88倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ミライロ | 52,800円 | +24.1% | +34.7% | 0.00% | 53.17倍 | 16.51倍 |
|
- |
| データＨＲ | 43,100円 | - | - | 0.00% | - | 2.15倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アクモス | 53,500円 | +12.4% | +6.1% | 4.67% | 11.83倍 | 1.78倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
市場注目の銘柄
チャート関連のコラム
