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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,831 | 1,877 | 1,828 | 1,833 | +10 | +0.5% | 67,800 |
| 2025/07/02 | 1,870 | 1,870 | 1,819 | 1,823 | -77 | -4.1% | 176,800 |
| 2025/07/01 | 1,865 | 1,920 | 1,865 | 1,900 | +54 | +2.9% | 148,000 |
| 2025/06/30 | 1,836 | 1,887 | 1,830 | 1,846 | +10 | +0.5% | 134,400 |
| 2025/06/27 | 1,840 | 1,860 | 1,825 | 1,836 | +9 | +0.5% | 130,100 |
| 2025/06/26 | 1,860 | 1,870 | 1,826 | 1,827 | -43 | -2.3% | 99,800 |
| 2025/06/25 | 1,897 | 1,899 | 1,849 | 1,870 | -25 | -1.3% | 160,500 |
| 2025/06/24 | 1,939 | 1,940 | 1,895 | 1,895 | -15 | -0.8% | 69,600 |
| 2025/06/23 | 1,935 | 1,939 | 1,883 | 1,910 | -34 | -1.7% | 122,800 |
| 2025/06/20 | 1,988 | 1,990 | 1,942 | 1,944 | -64 | -3.2% | 194,000 |
| 2025/06/19 | 1,994 | 2,068 | 1,972 | 2,008 | +110 | +5.8% | 473,400 |
| 2025/06/18 | 1,914 | 1,958 | 1,888 | 1,898 | -30 | -1.6% | 250,400 |
| 2025/06/17 | 1,845 | 1,928 | 1,833 | 1,928 | +91 | +5% | 319,800 |
| 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 |
1～
50
件表示中 / 1611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 | 190,000円 | +27.5% | +17.7% | 0.63% | 11.03倍 | 2.94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 | 20,000円 | -17.3% | - | 1.86% | 6.10倍 | 1.04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 |
| アドベンチャ | 336,000円 | +4.5% | +38.9% | 0.60% | 19.22倍 | 2.15倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ナック | 56,700円 | +3.7% | -3.9% | 3.88% | 12.48倍 | 1.06倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 東 祥 | 68,800円 | -24.8% | -0.9% | 0.87% | 11.23倍 | 0.72倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
