ポーターズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,065 | 2,100 | 2,065 | 2,097 | +37 | +1.8% | 1,100 |
| 2024/05/16 | 2,034 | 2,100 | 2,031 | 2,060 | -5 | -0.2% | 13,400 |
| 2024/05/15 | 2,150 | 2,161 | 2,033 | 2,065 | -96 | -4.4% | 26,100 |
| 2024/05/14 | 2,112 | 2,164 | 2,112 | 2,161 | +51 | +2.4% | 700 |
| 2024/05/13 | 2,110 | 2,110 | 2,110 | 2,110 | +6 | +0.3% | 1,200 |
| 2024/05/10 | 2,130 | 2,130 | 2,104 | 2,104 | -16 | -0.8% | 1,100 |
| 2024/05/09 | 2,160 | 2,160 | 2,119 | 2,120 | -4 | -0.2% | 1,800 |
| 2024/05/08 | 2,123 | 2,124 | 2,123 | 2,124 | +6 | +0.3% | 200 |
| 2024/05/07 | 2,104 | 2,118 | 2,104 | 2,118 | +18 | +0.9% | 7,200 |
| 2024/05/02 | 2,053 | 2,100 | 2,022 | 2,100 | -2 | -0.1% | 7,100 |
| 2024/05/01 | 2,130 | 2,130 | 2,102 | 2,102 | -4 | -0.2% | 400 |
| 2024/04/30 | 2,127 | 2,127 | 2,099 | 2,106 | +6 | +0.3% | 1,200 |
| 2024/04/26 | 2,100 | 2,100 | 2,100 | 2,100 | -14 | -0.7% | 100 |
| 2024/04/25 | 2,114 | 2,114 | 2,114 | 2,114 | ±0 | ±0% | 700 |
| 2024/04/24 | 2,123 | 2,133 | 2,105 | 2,114 | -59 | -2.7% | 1,700 |
| 2024/04/23 | 2,228 | 2,229 | 2,173 | 2,173 | -7 | -0.3% | 400 |
| 2024/04/22 | 2,139 | 2,291 | 2,138 | 2,180 | +85 | +4.1% | 3,100 |
| 2024/04/19 | 2,120 | 2,120 | 2,081 | 2,095 | -25 | -1.2% | 1,900 |
| 2024/04/18 | 2,120 | 2,120 | 2,120 | 2,120 | +1 | ±0% | 400 |
| 2024/04/17 | 2,110 | 2,128 | 2,110 | 2,119 | +19 | +0.9% | 600 |
| 2024/04/16 | 2,099 | 2,100 | 2,090 | 2,100 | +1 | ±0% | 2,000 |
| 2024/04/15 | 2,119 | 2,119 | 2,099 | 2,099 | +1 | ±0% | 600 |
| 2024/04/12 | 2,095 | 2,137 | 2,095 | 2,098 | +3 | +0.1% | 2,200 |
| 2024/04/11 | 2,124 | 2,124 | 2,095 | 2,095 | -33 | -1.6% | 300 |
| 2024/04/10 | 2,122 | 2,128 | 2,116 | 2,128 | - | - | 500 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 2,100 | 2,150 | 2,100 | 2,122 | +22 | +1% | 1,900 |
| 2024/04/05 | 2,093 | 2,104 | 2,080 | 2,100 | +7 | +0.3% | 2,500 |
| 2024/04/04 | 2,087 | 2,100 | 2,085 | 2,093 | -7 | -0.3% | 700 |
| 2024/04/03 | 2,102 | 2,102 | 2,080 | 2,100 | -5 | -0.2% | 2,300 |
| 2024/04/02 | 2,154 | 2,154 | 2,100 | 2,105 | -45 | -2.1% | 1,500 |
| 2024/04/01 | 2,090 | 2,150 | 2,090 | 2,150 | +50 | +2.4% | 2,400 |
| 2024/03/29 | 2,135 | 2,140 | 2,100 | 2,100 | - | - | 5,100 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 2,147 | 2,147 | 2,087 | 2,104 | -41 | -1.9% | 3,900 |
| 2024/03/26 | 2,130 | 2,150 | 2,130 | 2,145 | +21 | +1% | 600 |
| 2024/03/25 | 2,199 | 2,199 | 2,124 | 2,124 | -40 | -1.8% | 2,400 |
| 2024/03/22 | 2,163 | 2,200 | 2,163 | 2,164 | +11 | +0.5% | 900 |
| 2024/03/21 | 2,186 | 2,198 | 2,153 | 2,153 | -31 | -1.4% | 500 |
| 2024/03/19 | 2,150 | 2,185 | 2,141 | 2,184 | +49 | +2.3% | 2,600 |
| 2024/03/18 | 2,111 | 2,153 | 2,110 | 2,135 | +19 | +0.9% | 5,100 |
| 2024/03/15 | 2,116 | 2,152 | 2,116 | 2,116 | -20 | -0.9% | 1,700 |
| 2024/03/14 | 2,149 | 2,149 | 2,132 | 2,136 | -18 | -0.8% | 1,100 |
| 2024/03/13 | 2,189 | 2,189 | 2,136 | 2,154 | -6 | -0.3% | 900 |
| 2024/03/12 | 2,101 | 2,160 | 2,101 | 2,160 | +30 | +1.4% | 1,800 |
| 2024/03/11 | 2,182 | 2,182 | 2,130 | 2,130 | -60 | -2.7% | 2,300 |
| 2024/03/08 | 2,224 | 2,225 | 2,190 | 2,190 | +7 | +0.3% | 800 |
| 2024/03/07 | 2,176 | 2,183 | 2,136 | 2,183 | +11 | +0.5% | 3,200 |
| 2024/03/06 | 2,198 | 2,229 | 2,156 | 2,172 | -28 | -1.3% | 3,700 |
| 2024/03/05 | 2,180 | 2,201 | 2,180 | 2,200 | +20 | +0.9% | 2,000 |
1～
50
件表示中 / 400件
類似銘柄と比較する
現在ご覧いただいている「ポーターズ」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 |
|---|---|---|---|---|---|---|---|---|
| ポーターズ | 211,200円 | +16.5% | +1.1% | 0.00% | 12.35倍 | 3.24倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| Ｃマネジメント | 167,400円 | +8.4% | +9.2% | 2.39% | 10.33倍 | 1.07倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| エヌジェイＨＤ | 62,600円 | -4.4% | - | 0.00% | 12.75倍 | 1.99倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| ココペリ | 42,000円 | +9.8% | -5.0% | 0.00% | 1615.38倍 | 1.84倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| システムズＤ | 96,500円 | +5.7% | -24.9% | 4.66% | 13.67倍 | 0.74倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
