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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,788 | 1,852 | 1,781 | 1,837 | +46 | +2.6% | 176,600 |
| 2025/06/13 | 1,885 | 1,888 | 1,785 | 1,791 | -90 | -4.8% | 321,400 |
| 2025/06/12 | 1,803 | 1,882 | 1,792 | 1,881 | +58 | +3.2% | 364,900 |
| 2025/06/11 | 1,692 | 1,832 | 1,684 | 1,823 | +184 | +11.2% | 852,700 |
| 2025/06/10 | 1,639 | 1,668 | 1,626 | 1,639 | +14 | +0.9% | 173,300 |
| 2025/06/09 | 1,622 | 1,656 | 1,612 | 1,625 | +35 | +2.2% | 198,400 |
| 2025/06/06 | 1,612 | 1,618 | 1,589 | 1,590 | -24 | -1.5% | 96,400 |
| 2025/06/05 | 1,581 | 1,627 | 1,581 | 1,614 | +33 | +2.1% | 160,800 |
| 2025/06/04 | 1,612 | 1,630 | 1,579 | 1,581 | -30 | -1.9% | 205,100 |
| 2025/06/03 | 1,629 | 1,629 | 1,605 | 1,611 | -28 | -1.7% | 194,900 |
| 2025/06/02 | 1,630 | 1,643 | 1,620 | 1,639 | +3 | +0.2% | 134,900 |
| 2025/05/30 | 1,625 | 1,644 | 1,616 | 1,636 | +2 | +0.1% | 118,500 |
| 2025/05/29 | 1,652 | 1,656 | 1,632 | 1,634 | -11 | -0.7% | 95,000 |
| 2025/05/28 | 1,681 | 1,685 | 1,645 | 1,645 | -37 | -2.2% | 111,200 |
| 2025/05/27 | 1,668 | 1,693 | 1,659 | 1,682 | +37 | +2.2% | 122,700 |
| 2025/05/26 | 1,661 | 1,668 | 1,639 | 1,645 | +10 | +0.6% | 112,000 |
| 2025/05/23 | 1,654 | 1,658 | 1,630 | 1,635 | -2 | -0.1% | 91,100 |
| 2025/05/22 | 1,580 | 1,655 | 1,576 | 1,637 | +22 | +1.4% | 214,800 |
| 2025/05/21 | 1,667 | 1,672 | 1,607 | 1,615 | -70 | -4.2% | 401,300 |
| 2025/05/20 | 1,700 | 1,722 | 1,670 | 1,685 | -29 | -1.7% | 330,400 |
| 2025/05/19 | 1,695 | 1,768 | 1,677 | 1,714 | +19 | +1.1% | 333,100 |
| 2025/05/16 | 1,641 | 1,709 | 1,618 | 1,695 | +22 | +1.3% | 554,800 |
| 2025/05/15 | 1,728 | 1,770 | 1,658 | 1,673 | -295 | -15% | 1,056,200 |
| 2025/05/14 | 1,931 | 1,971 | 1,922 | 1,968 | +11 | +0.6% | 248,600 |
| 2025/05/13 | 1,975 | 1,988 | 1,942 | 1,957 | +22 | +1.1% | 88,400 |
| 2025/05/12 | 1,935 | 1,946 | 1,916 | 1,935 | +7 | +0.4% | 74,600 |
| 2025/05/09 | 1,912 | 1,945 | 1,906 | 1,928 | ±0 | ±0% | 75,400 |
| 2025/05/08 | 1,930 | 1,936 | 1,903 | 1,928 | -8 | -0.4% | 66,200 |
| 2025/05/07 | 1,926 | 1,944 | 1,918 | 1,936 | +16 | +0.8% | 87,300 |
| 2025/05/02 | 1,904 | 1,931 | 1,886 | 1,920 | +8 | +0.4% | 87,700 |
| 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 |
1～
50
件表示中 / 1578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 | 183,700円 | +27.5% | +17.7% | 0.65% | 10.79倍 | 2.88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 |
| エスプール | 33,400円 | +5.0% | +9.1% | 2.99% | 13.68倍 | 2.65倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| 令和ＡＨ | 69,200円 | +12.8% | +10.2% | 3.61% | 23.63倍 | 8.50倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| タナベコンサル | 75,500円 | +10.0% | +13.3% | 3.44% | 23.05倍 | 2.32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 |
| ＬＩＦＵＬＬ | 19,100円 | -17.3% | - | 1.94% | 5.83倍 | 1.00倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
