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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,177 | 2,180 | 2,122 | 2,154 | -10 | -0.5% | 224,800 |
| 2024/08/19 | 2,186 | 2,207 | 2,140 | 2,164 | -24 | -1.1% | 355,900 |
| 2024/08/16 | 2,136 | 2,194 | 2,092 | 2,188 | +54 | +2.5% | 553,100 |
| 2024/08/15 | 2,200 | 2,305 | 2,126 | 2,134 | -58 | -2.6% | 1,244,400 |
| 2024/08/14 | 2,192 | 2,192 | 2,192 | 2,192 | +400 | +22.3% | 43,700 |
| 2024/08/13 | 1,759 | 1,901 | 1,742 | 1,792 | +153 | +9.3% | 444,100 |
| 2024/08/09 | 1,630 | 1,668 | 1,595 | 1,639 | +41 | +2.6% | 244,700 |
| 2024/08/08 | 1,543 | 1,653 | 1,536 | 1,598 | +35 | +2.2% | 348,800 |
| 2024/08/07 | 1,439 | 1,620 | 1,432 | 1,563 | +94 | +6.4% | 466,700 |
| 2024/08/06 | 1,442 | 1,505 | 1,417 | 1,469 | +147 | +11.1% | 456,700 |
| 2024/08/05 | 1,591 | 1,591 | 1,312 | 1,322 | -389 | -22.7% | 635,200 |
| 2024/08/02 | 1,813 | 1,813 | 1,696 | 1,711 | -191 | -10% | 324,900 |
| 2024/08/01 | 1,998 | 1,998 | 1,895 | 1,902 | -109 | -5.4% | 187,400 |
| 2024/07/31 | 1,972 | 2,019 | 1,936 | 2,011 | +10 | +0.5% | 110,600 |
| 2024/07/30 | 2,048 | 2,048 | 1,982 | 2,001 | -2 | -0.1% | 90,500 |
| 2024/07/29 | 2,018 | 2,020 | 1,975 | 2,003 | +5 | +0.3% | 90,400 |
| 2024/07/26 | 1,995 | 2,043 | 1,995 | 1,998 | +4 | +0.2% | 62,100 |
| 2024/07/25 | 2,017 | 2,028 | 1,987 | 1,994 | -56 | -2.7% | 195,700 |
| 2024/07/24 | 2,095 | 2,120 | 2,050 | 2,050 | -50 | -2.4% | 95,800 |
| 2024/07/23 | 2,096 | 2,142 | 2,095 | 2,100 | +14 | +0.7% | 107,600 |
| 2024/07/22 | 2,222 | 2,228 | 2,076 | 2,086 | -141 | -6.3% | 307,200 |
| 2024/07/19 | 2,260 | 2,261 | 2,224 | 2,227 | -49 | -2.2% | 82,600 |
| 2024/07/18 | 2,289 | 2,297 | 2,268 | 2,276 | -13 | -0.6% | 41,900 |
| 2024/07/17 | 2,288 | 2,319 | 2,267 | 2,289 | -2 | -0.1% | 82,200 |
| 2024/07/16 | 2,304 | 2,305 | 2,277 | 2,291 | -14 | -0.6% | 63,200 |
| 2024/07/12 | 2,220 | 2,330 | 2,220 | 2,305 | +80 | +3.6% | 277,200 |
| 2024/07/11 | 2,199 | 2,225 | 2,163 | 2,225 | +40 | +1.8% | 63,800 |
| 2024/07/10 | 2,213 | 2,234 | 2,173 | 2,185 | -35 | -1.6% | 68,700 |
| 2024/07/09 | 2,212 | 2,232 | 2,205 | 2,220 | +10 | +0.5% | 44,300 |
| 2024/07/08 | 2,219 | 2,244 | 2,201 | 2,210 | -25 | -1.1% | 58,900 |
| 2024/07/05 | 2,188 | 2,235 | 2,183 | 2,235 | +35 | +1.6% | 92,800 |
| 2024/07/04 | 2,205 | 2,239 | 2,195 | 2,200 | -3 | -0.1% | 77,400 |
| 2024/07/03 | 2,200 | 2,268 | 2,184 | 2,203 | +26 | +1.2% | 127,900 |
| 2024/07/02 | 2,215 | 2,232 | 2,169 | 2,177 | -35 | -1.6% | 136,000 |
| 2024/07/01 | 2,263 | 2,277 | 2,206 | 2,212 | -51 | -2.3% | 201,600 |
| 2024/06/28 | 2,280 | 2,295 | 2,251 | 2,263 | +4 | +0.2% | 110,000 |
| 2024/06/27 | 2,299 | 2,324 | 2,253 | 2,259 | -40 | -1.7% | 118,300 |
| 2024/06/26 | 2,256 | 2,315 | 2,242 | 2,299 | +66 | +3% | 115,900 |
| 2024/06/25 | 2,233 | 2,264 | 2,219 | 2,233 | -31 | -1.4% | 123,900 |
| 2024/06/24 | 2,287 | 2,322 | 2,257 | 2,264 | -23 | -1% | 142,000 |
| 2024/06/21 | 2,299 | 2,314 | 2,260 | 2,287 | -5 | -0.2% | 116,100 |
| 2024/06/20 | 2,310 | 2,327 | 2,266 | 2,292 | -6 | -0.3% | 137,900 |
| 2024/06/19 | 2,315 | 2,334 | 2,260 | 2,298 | +1 | ±0% | 165,600 |
| 2024/06/18 | 2,335 | 2,340 | 2,261 | 2,297 | +41 | +1.8% | 168,800 |
| 2024/06/17 | 2,228 | 2,287 | 2,211 | 2,256 | +28 | +1.3% | 136,900 |
| 2024/06/14 | 2,227 | 2,316 | 2,204 | 2,228 | -32 | -1.4% | 127,200 |
| 2024/06/13 | 2,290 | 2,293 | 2,235 | 2,260 | +13 | +0.6% | 91,300 |
| 2024/06/12 | 2,250 | 2,275 | 2,238 | 2,247 | -24 | -1.1% | 60,500 |
| 2024/06/11 | 2,283 | 2,313 | 2,260 | 2,271 | -12 | -0.5% | 94,300 |
| 2024/06/10 | 2,254 | 2,295 | 2,246 | 2,283 | +16 | +0.7% | 86,400 |
201～
250
件表示中 / 1579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 | 192,800円 | +27.5% | +17.7% | 0.62% | 11.33倍 | 3.02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 |
| ＫＮＴＣＴ | 100,400円 | +8.6% | +7.7% | 0.00% | 4.03倍 | 3.23倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| 令和ＡＨ | 71,700円 | +12.8% | +10.2% | 3.49% | 24.48倍 | 8.81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 |
| キャリアリンク | 213,500円 | +5.3% | +0.1% | 5.62% | 13.72倍 | 1.72倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| イージェイＨＤ | 148,100円 | +14.2% | -2.1% | 4.39% | 7.63倍 | 0.87倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
