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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,022 | 2,036 | 2,005 | 2,008 | -3 | -0.1% | 123,800 |
| 2025/09/12 | 2,026 | 2,039 | 2,005 | 2,011 | -15 | -0.7% | 142,400 |
| 2025/09/11 | 2,060 | 2,071 | 2,011 | 2,026 | -48 | -2.3% | 153,200 |
| 2025/09/10 | 2,101 | 2,119 | 2,057 | 2,074 | -1 | ±0% | 162,300 |
| 2025/09/09 | 2,139 | 2,160 | 2,057 | 2,075 | -55 | -2.6% | 281,800 |
| 2025/09/08 | 2,199 | 2,203 | 2,120 | 2,130 | -44 | -2% | 168,500 |
| 2025/09/05 | 2,201 | 2,210 | 2,150 | 2,174 | +1 | ±0% | 84,000 |
| 2025/09/04 | 2,160 | 2,212 | 2,143 | 2,173 | +3 | +0.1% | 114,100 |
| 2025/09/03 | 2,160 | 2,203 | 2,148 | 2,170 | -30 | -1.4% | 132,900 |
| 2025/09/02 | 2,240 | 2,262 | 2,192 | 2,200 | -35 | -1.6% | 119,300 |
| 2025/09/01 | 2,275 | 2,290 | 2,193 | 2,235 | +10 | +0.4% | 121,400 |
| 2025/08/29 | 2,201 | 2,240 | 2,193 | 2,225 | +13 | +0.6% | 156,300 |
| 2025/08/28 | 2,241 | 2,256 | 2,204 | 2,212 | -52 | -2.3% | 199,300 |
| 2025/08/27 | 2,325 | 2,376 | 2,247 | 2,264 | -73 | -3.1% | 350,700 |
| 2025/08/26 | 2,377 | 2,560 | 2,320 | 2,337 | +10 | +0.4% | 1,447,600 |
| 2025/08/25 | 2,385 | 2,395 | 2,310 | 2,327 | +37 | +1.6% | 90,600 |
| 2025/08/22 | 2,247 | 2,329 | 2,244 | 2,290 | +63 | +2.8% | 183,600 |
| 2025/08/21 | 2,274 | 2,274 | 2,218 | 2,227 | -47 | -2.1% | 115,100 |
| 2025/08/20 | 2,363 | 2,364 | 2,256 | 2,274 | -99 | -4.2% | 191,800 |
| 2025/08/19 | 2,380 | 2,416 | 2,359 | 2,373 | +23 | +1% | 171,900 |
| 2025/08/18 | 2,340 | 2,394 | 2,314 | 2,350 | +48 | +2.1% | 223,400 |
| 2025/08/15 | 2,229 | 2,323 | 2,229 | 2,302 | +73 | +3.3% | 324,600 |
| 2025/08/14 | 2,125 | 2,241 | 2,115 | 2,229 | +151 | +7.3% | 485,200 |
| 2025/08/13 | 2,030 | 2,116 | 1,979 | 2,078 | +191 | +10.1% | 802,900 |
| 2025/08/12 | 1,913 | 1,917 | 1,851 | 1,887 | -38 | -2% | 334,400 |
| 2025/08/08 | 1,922 | 1,948 | 1,897 | 1,925 | +16 | +0.8% | 222,200 |
| 2025/08/07 | 1,900 | 1,923 | 1,885 | 1,909 | +6 | +0.3% | 161,600 |
| 2025/08/06 | 1,895 | 1,912 | 1,878 | 1,903 | +10 | +0.5% | 98,600 |
| 2025/08/05 | 1,902 | 1,928 | 1,887 | 1,893 | -2 | -0.1% | 108,600 |
| 2025/08/04 | 1,860 | 1,918 | 1,853 | 1,895 | -5 | -0.3% | 85,300 |
| 2025/08/01 | 1,900 | 1,920 | 1,889 | 1,900 | -8 | -0.4% | 66,700 |
| 2025/07/31 | 1,882 | 1,918 | 1,877 | 1,908 | +22 | +1.2% | 56,700 |
| 2025/07/30 | 1,866 | 1,889 | 1,865 | 1,886 | +17 | +0.9% | 36,000 |
| 2025/07/29 | 1,887 | 1,888 | 1,858 | 1,869 | -42 | -2.2% | 77,000 |
| 2025/07/28 | 1,900 | 1,933 | 1,890 | 1,911 | +19 | +1% | 92,800 |
| 2025/07/25 | 1,881 | 1,908 | 1,880 | 1,892 | +16 | +0.9% | 70,400 |
| 2025/07/24 | 1,884 | 1,894 | 1,854 | 1,876 | -8 | -0.4% | 70,400 |
| 2025/07/23 | 1,832 | 1,894 | 1,832 | 1,884 | +61 | +3.3% | 118,200 |
| 2025/07/22 | 1,797 | 1,847 | 1,797 | 1,823 | +40 | +2.2% | 122,700 |
| 2025/07/18 | 1,819 | 1,823 | 1,779 | 1,783 | -17 | -0.9% | 102,200 |
| 2025/07/17 | 1,806 | 1,820 | 1,788 | 1,800 | -13 | -0.7% | 135,300 |
| 2025/07/16 | 1,803 | 1,813 | 1,795 | 1,813 | +7 | +0.4% | 79,000 |
| 2025/07/15 | 1,859 | 1,860 | 1,802 | 1,806 | -58 | -3.1% | 137,600 |
| 2025/07/14 | 1,871 | 1,880 | 1,833 | 1,864 | -13 | -0.7% | 80,600 |
| 2025/07/11 | 1,897 | 1,914 | 1,869 | 1,877 | -20 | -1.1% | 130,400 |
| 2025/07/10 | 1,895 | 1,912 | 1,852 | 1,897 | +13 | +0.7% | 128,900 |
| 2025/07/09 | 1,838 | 1,892 | 1,834 | 1,884 | +50 | +2.7% | 116,400 |
| 2025/07/08 | 1,794 | 1,837 | 1,793 | 1,834 | +43 | +2.4% | 115,400 |
| 2025/07/07 | 1,830 | 1,837 | 1,791 | 1,791 | -39 | -2.1% | 125,400 |
| 2025/07/04 | 1,832 | 1,850 | 1,830 | 1,830 | -3 | -0.2% | 50,100 |
1～
50
件表示中 / 1641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 | 200,800円 | +27.5% | +17.7% | 0.60% | 11.63倍 | 3.10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 |
| ＬＩＦＵＬＬ | 21,800円 | -17.3% | - | 3.36% | 6.65倍 | 1.14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 |
| ファルコＨＤ | 260,900円 | +0.7% | +4.0% | 4.79% | 13.33倍 | 1.03倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ヒビノ | 273,200円 | +11.8% | +7.0% | 2.93% | 11.06倍 | 2.37倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| Ｖコマース | 81,300円 | -24.7% | -63.6% | 6.03% | 8.39倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
