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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
101～
150
件表示中 / 281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 | 145,300円 | +11.8% | -35.1% | 0.00% | 57.68倍 | 7.06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 |
| ＳＳＳＫ ＨＤ | 55,200円 | +1.8% | +46.2% | 2.90% | 12.10倍 | 1.13倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| クレオ | 107,200円 | +4.0% | +0.5% | 4.85% | 11.21倍 | 1.13倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ＤＭＰ | 251,100円 | +5.6% | -90.8% | 0.00% | 394.81倍 | 2.19倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| パピレス | 87,700円 | -2.6% | - | 1.14% | 34.47倍 | 0.85倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
