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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/06/26 | 2,344 | 2,371 | 2,250 | 2,288 | -6 | -0.3% | 81,900 |
| 2024/06/25 | 2,250 | 2,335 | 2,236 | 2,294 | +44 | +2% | 65,800 |
| 2024/06/24 | 2,111 | 2,260 | 2,083 | 2,250 | +139 | +6.6% | 54,600 |
| 2024/06/21 | 2,149 | 2,173 | 2,091 | 2,111 | -59 | -2.7% | 49,700 |
| 2024/06/20 | 2,087 | 2,187 | 2,069 | 2,170 | +33 | +1.5% | 57,600 |
| 2024/06/19 | 2,188 | 2,216 | 2,090 | 2,137 | +44 | +2.1% | 109,900 |
| 2024/06/18 | 1,950 | 2,112 | 1,910 | 2,093 | +150 | +7.7% | 115,000 |
| 2024/06/17 | 1,843 | 1,943 | 1,810 | 1,943 | +101 | +5.5% | 62,000 |
| 2024/06/14 | 1,842 | 1,902 | 1,817 | 1,842 | -23 | -1.2% | 59,500 |
| 2024/06/13 | 1,941 | 1,948 | 1,861 | 1,865 | -95 | -4.8% | 109,300 |
| 2024/06/12 | 2,050 | 2,055 | 1,960 | 1,960 | -70 | -3.4% | 47,100 |
| 2024/06/11 | 2,000 | 2,063 | 1,990 | 2,030 | +5 | +0.2% | 45,400 |
| 2024/06/10 | 1,960 | 2,040 | 1,938 | 2,025 | +72 | +3.7% | 45,400 |
151～
200
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
