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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,067 | 2,085 | 2,028 | 2,050 | -28 | -1.3% | 100,000 |
| 2024/05/16 | 2,124 | 2,150 | 2,022 | 2,078 | -33 | -1.6% | 140,400 |
| 2024/05/15 | 2,180 | 2,206 | 2,092 | 2,111 | -48 | -2.2% | 224,700 |
| 2024/05/14 | 1,997 | 2,174 | 1,952 | 2,159 | +62 | +3% | 333,200 |
| 2024/05/13 | 2,078 | 2,116 | 2,043 | 2,097 | +72 | +3.6% | 197,700 |
| 2024/05/10 | 2,025 | 2,043 | 2,011 | 2,025 | ±0 | ±0% | 80,200 |
| 2024/05/09 | 2,053 | 2,056 | 2,010 | 2,025 | -28 | -1.4% | 60,900 |
| 2024/05/08 | 2,052 | 2,083 | 2,036 | 2,053 | -23 | -1.1% | 70,300 |
| 2024/05/07 | 2,009 | 2,091 | 2,003 | 2,076 | +96 | +4.8% | 150,100 |
| 2024/05/02 | 1,977 | 2,009 | 1,967 | 1,980 | +3 | +0.2% | 57,200 |
| 2024/05/01 | 2,001 | 2,009 | 1,956 | 1,977 | -46 | -2.3% | 83,100 |
| 2024/04/30 | 1,962 | 2,031 | 1,940 | 2,023 | +101 | +5.3% | 107,700 |
| 2024/04/26 | 1,935 | 1,938 | 1,896 | 1,922 | +12 | +0.6% | 92,400 |
| 2024/04/25 | 1,921 | 1,945 | 1,910 | 1,910 | -33 | -1.7% | 75,200 |
| 2024/04/24 | 1,995 | 1,995 | 1,928 | 1,943 | -12 | -0.6% | 110,700 |
| 2024/04/23 | 1,992 | 2,010 | 1,955 | 1,955 | -14 | -0.7% | 72,700 |
| 2024/04/22 | 1,961 | 1,989 | 1,945 | 1,969 | +29 | +1.5% | 80,700 |
| 2024/04/19 | 1,965 | 1,985 | 1,907 | 1,940 | -37 | -1.9% | 119,700 |
| 2024/04/18 | 1,901 | 1,987 | 1,890 | 1,977 | +58 | +3% | 103,000 |
| 2024/04/17 | 1,937 | 1,947 | 1,902 | 1,919 | -31 | -1.6% | 104,700 |
| 2024/04/16 | 1,934 | 1,965 | 1,901 | 1,950 | -21 | -1.1% | 176,200 |
| 2024/04/15 | 1,975 | 2,013 | 1,960 | 1,971 | -25 | -1.3% | 92,200 |
| 2024/04/12 | 2,051 | 2,053 | 1,993 | 1,996 | -46 | -2.3% | 92,200 |
| 2024/04/11 | 2,008 | 2,049 | 2,003 | 2,042 | +12 | +0.6% | 79,200 |
| 2024/04/10 | 2,015 | 2,057 | 2,010 | 2,030 | -2 | -0.1% | 51,300 |
| 2024/04/09 | 2,030 | 2,059 | 2,018 | 2,032 | +42 | +2.1% | 83,100 |
| 2024/04/08 | 2,008 | 2,018 | 1,975 | 1,990 | -28 | -1.4% | 161,800 |
| 2024/04/05 | 1,992 | 2,039 | 1,987 | 2,018 | -19 | -0.9% | 145,900 |
| 2024/04/04 | 2,032 | 2,073 | 2,012 | 2,037 | +12 | +0.6% | 136,700 |
| 2024/04/03 | 2,011 | 2,073 | 1,985 | 2,025 | -55 | -2.6% | 193,700 |
| 2024/04/02 | 2,188 | 2,192 | 2,070 | 2,080 | -127 | -5.8% | 235,400 |
| 2024/04/01 | 2,279 | 2,308 | 2,189 | 2,207 | -93 | -4% | 199,000 |
| 2024/03/29 | 2,192 | 2,319 | 2,177 | 2,300 | +137 | +6.3% | 330,200 |
| 2024/03/28 | 2,106 | 2,179 | 2,106 | 2,163 | +60 | +2.9% | 118,600 |
| 2024/03/27 | 2,149 | 2,188 | 2,103 | 2,103 | +2 | +0.1% | 249,400 |
| 2024/03/26 | 2,092 | 2,115 | 2,063 | 2,101 | +2 | +0.1% | 158,300 |
| 2024/03/25 | 2,138 | 2,162 | 2,099 | 2,099 | -56 | -2.6% | 213,600 |
| 2024/03/22 | 2,157 | 2,171 | 2,121 | 2,155 | -8 | -0.4% | 214,000 |
| 2024/03/21 | 2,179 | 2,204 | 2,161 | 2,163 | -21 | -1% | 157,100 |
| 2024/03/19 | 2,185 | 2,202 | 2,142 | 2,184 | +1 | ±0% | 185,000 |
| 2024/03/18 | 2,118 | 2,197 | 2,091 | 2,183 | +43 | +2% | 199,400 |
| 2024/03/15 | 2,213 | 2,222 | 2,134 | 2,140 | -115 | -5.1% | 244,200 |
| 2024/03/14 | 2,220 | 2,260 | 2,195 | 2,255 | +21 | +0.9% | 174,800 |
| 2024/03/13 | 2,320 | 2,324 | 2,228 | 2,234 | -64 | -2.8% | 210,300 |
| 2024/03/12 | 2,185 | 2,310 | 2,178 | 2,298 | +91 | +4.1% | 268,200 |
| 2024/03/11 | 2,185 | 2,222 | 2,153 | 2,207 | -51 | -2.3% | 195,600 |
| 2024/03/08 | 2,170 | 2,308 | 2,170 | 2,258 | +117 | +5.5% | 382,700 |
| 2024/03/07 | 2,225 | 2,258 | 2,113 | 2,141 | -77 | -3.5% | 309,900 |
| 2024/03/06 | 2,220 | 2,253 | 2,190 | 2,218 | -15 | -0.7% | 171,400 |
| 2024/03/05 | 2,203 | 2,246 | 2,173 | 2,233 | +38 | +1.7% | 174,200 |
1～
50
件表示中 / 1314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 | 205,000円 | +26.9% | +21.4% | 0.12% | 14.49倍 | 3.97倍 |
|
採用活動、販促活動の成約支援。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 |
| 早稲アカ | 154,300円 | +5.7% | +1.8% | 2.92% | 15.15倍 | 2.05倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| セントラルＳＰ | 248,300円 | +7.1% | +25.2% | 2.01% | 17.17倍 | 1.12倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| 学 情 | 181,700円 | +13.8% | +1.4% | 2.86% | 14.19倍 | 1.90倍 |
|
若手転職向け「Ｒｅ就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
| ＮＩＳＳＯＨＤ | 82,000円 | +9.4% | +24.3% | 2.68% | 11.19倍 | 1.78倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
