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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/02/17 | 1,940 | 1,964 | 1,882 | 1,902 | -51 | -2.6% | 168,800 |
| 2025/02/14 | 1,964 | 2,034 | 1,943 | 1,953 | +29 | +1.5% | 449,900 |
| 2025/02/13 | 1,922 | 1,948 | 1,903 | 1,924 | -2 | -0.1% | 174,700 |
| 2025/02/12 | 1,916 | 1,939 | 1,875 | 1,926 | +23 | +1.2% | 132,700 |
| 2025/02/10 | 1,882 | 1,910 | 1,854 | 1,903 | +22 | +1.2% | 69,700 |
| 2025/02/07 | 1,890 | 1,891 | 1,866 | 1,881 | -18 | -0.9% | 78,800 |
| 2025/02/06 | 1,915 | 1,927 | 1,892 | 1,899 | -9 | -0.5% | 54,800 |
| 2025/02/05 | 1,903 | 1,912 | 1,892 | 1,908 | -3 | -0.2% | 37,700 |
| 2025/02/04 | 1,930 | 1,941 | 1,905 | 1,911 | +21 | +1.1% | 82,600 |
| 2025/02/03 | 1,900 | 1,901 | 1,878 | 1,890 | -40 | -2.1% | 62,800 |
| 2025/01/31 | 1,920 | 1,939 | 1,918 | 1,930 | -6 | -0.3% | 32,900 |
| 2025/01/30 | 1,929 | 1,959 | 1,915 | 1,936 | -17 | -0.9% | 70,100 |
| 2025/01/29 | 1,930 | 1,974 | 1,920 | 1,953 | +27 | +1.4% | 147,900 |
| 2025/01/28 | 1,870 | 1,926 | 1,862 | 1,926 | +44 | +2.3% | 128,200 |
| 2025/01/27 | 1,895 | 1,906 | 1,875 | 1,882 | -13 | -0.7% | 134,600 |
| 2025/01/24 | 1,789 | 1,915 | 1,788 | 1,895 | +115 | +6.5% | 198,500 |
| 2025/01/23 | 1,825 | 1,825 | 1,780 | 1,780 | -36 | -2% | 70,800 |
| 2025/01/22 | 1,824 | 1,832 | 1,800 | 1,816 | +1 | +0.1% | 54,100 |
| 2025/01/21 | 1,840 | 1,841 | 1,795 | 1,815 | -17 | -0.9% | 65,800 |
| 2025/01/20 | 1,820 | 1,845 | 1,809 | 1,832 | +22 | +1.2% | 65,200 |
| 2025/01/17 | 1,800 | 1,810 | 1,768 | 1,810 | -3 | -0.2% | 67,400 |
| 2025/01/16 | 1,832 | 1,850 | 1,788 | 1,813 | -3 | -0.2% | 95,400 |
| 2025/01/15 | 1,820 | 1,825 | 1,795 | 1,816 | -1 | -0.1% | 72,900 |
| 2025/01/14 | 1,842 | 1,847 | 1,797 | 1,817 | -46 | -2.5% | 97,900 |
| 2025/01/10 | 1,839 | 1,886 | 1,839 | 1,863 | +20 | +1.1% | 128,200 |
51～
100
件表示中 / 1573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 | 164,400円 | +27.5% | +17.7% | 0.73% | 9.66倍 | 2.58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 |
| ＭＳ－Ｊａｐａｎ | 92,400円 | +10.1% | +5.1% | 6.06% | 21.64倍 | 2.38倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| デジタルＨＤ | 131,300円 | -13.3% | +96.1% | 3.50% | 10.42倍 | 0.75倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| セラク | 162,600円 | +10.3% | +10.1% | 0.81% | 12.65倍 | 2.60倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ディーエムエス | 301,000円 | +0.5% | +0.3% | 7.57% | 19.64倍 | 0.99倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
