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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2025/01/09 | 1,820 | 1,856 | 1,805 | 1,843 | +31 | +1.7% | 84,300 |
| 2025/01/08 | 1,833 | 1,833 | 1,800 | 1,812 | -27 | -1.5% | 89,500 |
| 2025/01/07 | 1,840 | 1,846 | 1,819 | 1,839 | +23 | +1.3% | 174,400 |
| 2025/01/06 | 1,906 | 1,908 | 1,816 | 1,816 | -88 | -4.6% | 135,500 |
| 2024/12/30 | 1,860 | 1,915 | 1,860 | 1,904 | +44 | +2.4% | 142,700 |
| 2024/12/27 | 1,831 | 1,869 | 1,815 | 1,860 | +14 | +0.8% | 140,600 |
| 2024/12/26 | 1,830 | 1,859 | 1,812 | 1,846 | +26 | +1.4% | 216,600 |
| 2024/12/25 | 1,803 | 1,826 | 1,799 | 1,820 | +18 | +1% | 96,900 |
| 2024/12/24 | 1,797 | 1,814 | 1,773 | 1,802 | ±0 | ±0% | 130,600 |
| 2024/12/23 | 1,750 | 1,816 | 1,750 | 1,802 | +67 | +3.9% | 162,900 |
| 2024/12/20 | 1,735 | 1,773 | 1,728 | 1,735 | +15 | +0.9% | 75,900 |
| 2024/12/19 | 1,728 | 1,747 | 1,719 | 1,720 | -40 | -2.3% | 123,400 |
| 2024/12/18 | 1,766 | 1,796 | 1,742 | 1,760 | -23 | -1.3% | 113,600 |
| 2024/12/17 | 1,728 | 1,786 | 1,718 | 1,783 | +71 | +4.1% | 169,100 |
| 2024/12/16 | 1,739 | 1,740 | 1,703 | 1,712 | -20 | -1.2% | 132,000 |
| 2024/12/13 | 1,724 | 1,763 | 1,710 | 1,732 | +35 | +2.1% | 154,200 |
| 2024/12/12 | 1,739 | 1,760 | 1,697 | 1,697 | -28 | -1.6% | 167,100 |
| 2024/12/11 | 1,719 | 1,734 | 1,698 | 1,725 | +26 | +1.5% | 171,400 |
| 2024/12/10 | 1,702 | 1,713 | 1,678 | 1,699 | -5 | -0.3% | 219,700 |
| 2024/12/09 | 1,732 | 1,732 | 1,685 | 1,704 | -28 | -1.6% | 335,100 |
| 2024/12/06 | 1,751 | 1,766 | 1,732 | 1,732 | -19 | -1.1% | 95,900 |
| 2024/12/05 | 1,780 | 1,785 | 1,751 | 1,751 | -26 | -1.5% | 79,900 |
| 2024/12/04 | 1,791 | 1,797 | 1,760 | 1,777 | -21 | -1.2% | 89,600 |
| 2024/12/03 | 1,810 | 1,815 | 1,782 | 1,798 | -3 | -0.2% | 85,700 |
| 2024/12/02 | 1,783 | 1,834 | 1,774 | 1,801 | +6 | +0.3% | 172,400 |
| 2024/11/29 | 1,770 | 1,801 | 1,761 | 1,795 | +36 | +2% | 116,300 |
| 2024/11/28 | 1,721 | 1,763 | 1,721 | 1,759 | +23 | +1.3% | 75,600 |
| 2024/11/27 | 1,740 | 1,744 | 1,703 | 1,736 | -3 | -0.2% | 103,600 |
| 2024/11/26 | 1,750 | 1,754 | 1,706 | 1,739 | +9 | +0.5% | 122,700 |
| 2024/11/25 | 1,758 | 1,760 | 1,721 | 1,730 | -37 | -2.1% | 139,900 |
| 2024/11/22 | 1,797 | 1,808 | 1,758 | 1,767 | -30 | -1.7% | 112,900 |
| 2024/11/21 | 1,742 | 1,797 | 1,735 | 1,797 | +57 | +3.3% | 163,000 |
| 2024/11/20 | 1,770 | 1,806 | 1,733 | 1,740 | -56 | -3.1% | 250,900 |
| 2024/11/19 | 1,728 | 1,796 | 1,727 | 1,796 | +85 | +5% | 240,100 |
| 2024/11/18 | 1,686 | 1,773 | 1,683 | 1,711 | +15 | +0.9% | 289,700 |
| 2024/11/15 | 1,668 | 1,724 | 1,665 | 1,696 | -12 | -0.7% | 260,100 |
| 2024/11/14 | 1,681 | 1,749 | 1,631 | 1,708 | -93 | -5.2% | 926,800 |
| 2024/11/13 | 1,807 | 1,841 | 1,786 | 1,801 | -10 | -0.6% | 388,900 |
| 2024/11/12 | 1,840 | 1,860 | 1,811 | 1,811 | -27 | -1.5% | 241,700 |
| 2024/11/11 | 1,813 | 1,839 | 1,802 | 1,838 | -5 | -0.3% | 183,900 |
| 2024/11/08 | 1,834 | 1,885 | 1,834 | 1,843 | +38 | +2.1% | 180,400 |
| 2024/11/07 | 1,839 | 1,868 | 1,805 | 1,805 | -8 | -0.4% | 139,100 |
| 2024/11/06 | 1,824 | 1,850 | 1,799 | 1,813 | -17 | -0.9% | 116,500 |
| 2024/11/05 | 1,816 | 1,837 | 1,815 | 1,830 | +16 | +0.9% | 68,400 |
| 2024/11/01 | 1,843 | 1,861 | 1,814 | 1,814 | -69 | -3.7% | 155,500 |
101～
150
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 | 187,900円 | +27.5% | +17.7% | 0.64% | 11.04倍 | 2.95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 | 33,600円 | +5.0% | +9.1% | 2.98% | 13.76倍 | 2.67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 | 72,200円 | +12.8% | +10.2% | 3.46% | 24.65倍 | 8.87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 | 75,700円 | +10.0% | +13.3% | 3.43% | 23.11倍 | 2.33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 | 18,900円 | -17.3% | - | 1.96% | 5.77倍 | 0.99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
