ポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,861 | 1,938 | 1,861 | 1,912 | +47 | +2.5% | 138,800 |
| 2025/04/30 | 1,862 | 1,876 | 1,841 | 1,865 | -11 | -0.6% | 108,000 |
| 2025/04/28 | 1,799 | 1,880 | 1,799 | 1,876 | +90 | +5% | 173,000 |
| 2025/04/25 | 1,775 | 1,792 | 1,763 | 1,786 | +19 | +1.1% | 65,900 |
| 2025/04/24 | 1,779 | 1,779 | 1,750 | 1,767 | -8 | -0.5% | 58,400 |
| 2025/04/23 | 1,784 | 1,792 | 1,750 | 1,775 | +1 | +0.1% | 92,000 |
| 2025/04/22 | 1,791 | 1,798 | 1,752 | 1,774 | -19 | -1.1% | 75,600 |
| 2025/04/21 | 1,770 | 1,793 | 1,769 | 1,793 | +8 | +0.4% | 66,200 |
| 2025/04/18 | 1,721 | 1,785 | 1,717 | 1,785 | +66 | +3.8% | 111,500 |
| 2025/04/17 | 1,676 | 1,719 | 1,674 | 1,719 | +56 | +3.4% | 35,900 |
| 2025/04/16 | 1,730 | 1,733 | 1,655 | 1,663 | -55 | -3.2% | 56,000 |
| 2025/04/15 | 1,700 | 1,731 | 1,696 | 1,718 | +17 | +1% | 48,400 |
| 2025/04/14 | 1,687 | 1,718 | 1,677 | 1,701 | +28 | +1.7% | 62,900 |
| 2025/04/11 | 1,599 | 1,673 | 1,559 | 1,673 | +43 | +2.6% | 92,500 |
| 2025/04/10 | 1,662 | 1,662 | 1,591 | 1,630 | +158 | +10.7% | 205,900 |
| 2025/04/09 | 1,546 | 1,546 | 1,435 | 1,472 | -104 | -6.6% | 286,200 |
| 2025/04/08 | 1,548 | 1,597 | 1,534 | 1,576 | +207 | +15.1% | 250,400 |
| 2025/04/07 | 1,425 | 1,438 | 1,360 | 1,369 | -249 | -15.4% | 457,700 |
| 2025/04/04 | 1,684 | 1,697 | 1,557 | 1,618 | -120 | -6.9% | 380,500 |
| 2025/04/03 | 1,690 | 1,747 | 1,690 | 1,738 | -22 | -1.3% | 112,200 |
| 2025/04/02 | 1,831 | 1,836 | 1,760 | 1,760 | -58 | -3.2% | 76,700 |
| 2025/04/01 | 1,835 | 1,879 | 1,816 | 1,818 | -9 | -0.5% | 149,200 |
| 2025/03/31 | 1,870 | 1,882 | 1,827 | 1,827 | -103 | -5.3% | 109,900 |
| 2025/03/28 | 1,874 | 1,974 | 1,874 | 1,930 | +60 | +3.2% | 303,300 |
| 2025/03/27 | 1,877 | 1,889 | 1,865 | 1,870 | -30 | -1.6% | 124,700 |
| 2025/03/26 | 1,855 | 1,904 | 1,846 | 1,900 | +45 | +2.4% | 106,500 |
| 2025/03/25 | 1,846 | 1,867 | 1,842 | 1,855 | +34 | +1.9% | 78,300 |
| 2025/03/24 | 1,832 | 1,840 | 1,817 | 1,821 | -19 | -1% | 74,100 |
| 2025/03/21 | 1,829 | 1,848 | 1,828 | 1,840 | +5 | +0.3% | 65,200 |
| 2025/03/19 | 1,829 | 1,837 | 1,815 | 1,835 | +10 | +0.5% | 29,800 |
| 2025/03/18 | 1,812 | 1,828 | 1,805 | 1,825 | +17 | +0.9% | 44,100 |
| 2025/03/17 | 1,800 | 1,820 | 1,793 | 1,808 | +30 | +1.7% | 45,300 |
| 2025/03/14 | 1,776 | 1,793 | 1,771 | 1,778 | -11 | -0.6% | 79,600 |
| 2025/03/13 | 1,808 | 1,832 | 1,780 | 1,789 | +21 | +1.2% | 92,500 |
| 2025/03/12 | 1,750 | 1,781 | 1,750 | 1,768 | +18 | +1% | 72,800 |
| 2025/03/11 | 1,716 | 1,756 | 1,690 | 1,750 | -1 | -0.1% | 147,600 |
| 2025/03/10 | 1,762 | 1,765 | 1,737 | 1,751 | +1 | +0.1% | 156,900 |
| 2025/03/07 | 1,773 | 1,785 | 1,744 | 1,750 | -45 | -2.5% | 114,500 |
| 2025/03/06 | 1,830 | 1,830 | 1,795 | 1,795 | -17 | -0.9% | 66,800 |
| 2025/03/05 | 1,806 | 1,822 | 1,773 | 1,812 | -7 | -0.4% | 63,600 |
| 2025/03/04 | 1,823 | 1,836 | 1,801 | 1,819 | -21 | -1.1% | 135,200 |
| 2025/03/03 | 1,880 | 1,885 | 1,832 | 1,840 | -34 | -1.8% | 92,400 |
| 2025/02/28 | 1,925 | 1,940 | 1,832 | 1,874 | -65 | -3.4% | 163,600 |
| 2025/02/27 | 1,907 | 1,956 | 1,907 | 1,939 | +35 | +1.8% | 143,300 |
| 2025/02/26 | 1,939 | 1,978 | 1,882 | 1,904 | -36 | -1.9% | 150,600 |
| 2025/02/25 | 1,939 | 1,952 | 1,922 | 1,940 | -25 | -1.3% | 116,100 |
| 2025/02/21 | 1,975 | 1,990 | 1,948 | 1,965 | -24 | -1.2% | 136,200 |
| 2025/02/20 | 1,973 | 2,000 | 1,971 | 1,989 | +15 | +0.8% | 162,700 |
| 2025/02/19 | 1,952 | 1,974 | 1,940 | 1,974 | +20 | +1% | 88,200 |
| 2025/02/18 | 1,901 | 1,988 | 1,901 | 1,954 | +52 | +2.7% | 142,300 |
1～
50
件表示中 / 1548件
類似銘柄と比較する
現在ご覧いただいている「ポート」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 |
|---|---|---|---|---|---|---|---|---|
| ポート | 191,200円 | +26.9% | +32.1% | 0.13% | 12.94倍 | 3.34倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| アイドマＨＤ | 176,300円 | +22.4% | +15.5% | 1.70% | 16.14倍 | 3.94倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| タナベコンサル | 79,200円 | +9.9% | +48.2% | 3.03% | 28.36倍 | 2.39倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| Ｖコマース | 77,300円 | -24.7% | -63.6% | 6.34% | 7.98倍 | 1.30倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| キャリアリンク | 211,200円 | -7.9% | -21.3% | 5.68% | 14.33倍 | 1.83倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
市場注目の銘柄
チャート関連のコラム
