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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,025 | 1,039 | 1,015 | 1,020 | -6 | -0.6% | 104,800 |
| 2022/12/23 | 1,027 | 1,043 | 1,020 | 1,026 | -22 | -2.1% | 211,700 |
| 2022/12/22 | 1,070 | 1,070 | 1,039 | 1,048 | -2 | -0.2% | 151,200 |
| 2022/12/21 | 1,061 | 1,099 | 1,045 | 1,050 | -32 | -3% | 215,600 |
| 2022/12/20 | 1,156 | 1,156 | 1,014 | 1,082 | -61 | -5.3% | 592,700 |
| 2022/12/19 | 1,195 | 1,195 | 1,139 | 1,143 | -61 | -5.1% | 269,800 |
| 2022/12/16 | 1,182 | 1,228 | 1,168 | 1,204 | +6 | +0.5% | 253,400 |
| 2022/12/15 | 1,159 | 1,209 | 1,153 | 1,198 | +30 | +2.6% | 220,100 |
| 2022/12/14 | 1,151 | 1,169 | 1,140 | 1,168 | +18 | +1.6% | 178,800 |
| 2022/12/13 | 1,165 | 1,166 | 1,131 | 1,150 | -10 | -0.9% | 273,800 |
| 2022/12/12 | 1,218 | 1,218 | 1,150 | 1,160 | -79 | -6.4% | 405,000 |
| 2022/12/09 | 1,220 | 1,251 | 1,216 | 1,239 | +29 | +2.4% | 165,600 |
| 2022/12/08 | 1,210 | 1,218 | 1,175 | 1,210 | ±0 | ±0% | 147,400 |
| 2022/12/07 | 1,180 | 1,216 | 1,173 | 1,210 | +19 | +1.6% | 105,200 |
| 2022/12/06 | 1,180 | 1,202 | 1,162 | 1,191 | -6 | -0.5% | 150,600 |
| 2022/12/05 | 1,202 | 1,202 | 1,164 | 1,197 | -17 | -1.4% | 302,200 |
| 2022/12/02 | 1,213 | 1,234 | 1,203 | 1,214 | +3 | +0.2% | 153,400 |
| 2022/12/01 | 1,257 | 1,265 | 1,211 | 1,211 | -16 | -1.3% | 225,400 |
| 2022/11/30 | 1,227 | 1,232 | 1,196 | 1,227 | -12 | -1% | 246,200 |
| 2022/11/29 | 1,265 | 1,269 | 1,222 | 1,239 | -46 | -3.6% | 445,300 |
| 2022/11/28 | 1,256 | 1,340 | 1,238 | 1,285 | +56 | +4.6% | 707,900 |
| 2022/11/25 | 1,260 | 1,290 | 1,217 | 1,229 | +11 | +0.9% | 420,300 |
| 2022/11/24 | 1,188 | 1,247 | 1,188 | 1,218 | +58 | +5% | 502,400 |
| 2022/11/22 | 1,188 | 1,205 | 1,148 | 1,160 | -58 | -4.8% | 498,100 |
| 2022/11/21 | 1,180 | 1,222 | 1,140 | 1,218 | +12 | +1% | 611,100 |
| 2022/11/18 | 1,148 | 1,228 | 1,139 | 1,206 | +63 | +5.5% | 551,400 |
| 2022/11/17 | 1,193 | 1,193 | 1,135 | 1,143 | -80 | -6.5% | 669,900 |
| 2022/11/16 | 1,190 | 1,280 | 1,172 | 1,223 | +44 | +3.7% | 950,100 |
| 2022/11/15 | 1,121 | 1,276 | 1,121 | 1,179 | +104 | +9.7% | 1,754,700 |
| 2022/11/14 | 1,101 | 1,114 | 1,074 | 1,075 | -26 | -2.4% | 273,700 |
| 2022/11/11 | 1,103 | 1,120 | 1,077 | 1,101 | +42 | +4% | 316,500 |
| 2022/11/10 | 1,040 | 1,071 | 1,021 | 1,059 | +15 | +1.4% | 206,700 |
| 2022/11/09 | 1,036 | 1,065 | 1,020 | 1,044 | +9 | +0.9% | 277,100 |
| 2022/11/08 | 1,078 | 1,079 | 998 | 1,035 | -86 | -7.7% | 1,103,100 |
| 2022/11/07 | 1,119 | 1,148 | 1,100 | 1,121 | +23 | +2.1% | 225,600 |
| 2022/11/04 | 1,099 | 1,123 | 1,082 | 1,098 | -9 | -0.8% | 208,400 |
| 2022/11/02 | 1,120 | 1,123 | 1,067 | 1,107 | -25 | -2.2% | 441,200 |
| 2022/11/01 | 1,131 | 1,149 | 1,113 | 1,132 | +12 | +1.1% | 256,700 |
| 2022/10/31 | 1,125 | 1,151 | 1,106 | 1,120 | -2 | -0.2% | 319,100 |
| 2022/10/28 | 1,151 | 1,164 | 1,119 | 1,122 | -38 | -3.3% | 396,700 |
| 2022/10/27 | 1,130 | 1,188 | 1,116 | 1,160 | +103 | +9.7% | 2,404,100 |
| 2022/10/26 | 1,026 | 1,076 | 1,014 | 1,057 | +33 | +3.2% | 558,400 |
| 2022/10/25 | 983 | 1,078 | 983 | 1,024 | +90 | +9.6% | 1,741,200 |
| 2022/10/24 | 925 | 947 | 918 | 934 | +24 | +2.6% | 166,100 |
| 2022/10/21 | 937 | 938 | 909 | 910 | -30 | -3.2% | 147,600 |
| 2022/10/20 | 942 | 953 | 923 | 940 | -17 | -1.8% | 152,100 |
| 2022/10/19 | 963 | 963 | 941 | 957 | -3 | -0.3% | 86,900 |
| 2022/10/18 | 946 | 967 | 946 | 960 | +26 | +2.8% | 191,100 |
| 2022/10/17 | 912 | 934 | 908 | 934 | +4 | +0.4% | 106,100 |
| 2022/10/14 | 921 | 935 | 917 | 930 | +24 | +2.6% | 137,400 |
651～
700
件表示中 / 1624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 | 222,700円 | +27.5% | +17.7% | 0.54% | 12.90倍 | 3.44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 |
| エイジス | 295,500円 | +9.0% | -19.8% | 3.21% | 12.04倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＦＲＯＮＴＥＯ | 80,100円 | +14.8% | +31.7% | 0.00% | 51.25倍 | 10.63倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| ＬＩＦＵＬＬ | 23,300円 | -17.3% | - | 3.15% | 7.11倍 | 1.22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 |
| ユニバ園芸 | 610,000円 | +11.4% | +15.4% | 0.43% | 13.98倍 | 2.09倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
