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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,019 | 2,019 | 2,002 | 2,002 | - | - | 300 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,995 | 2,023 | 1,995 | 2,023 | - | - | 600 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 2,028 | 2,029 | 2,022 | 2,022 | +2 | +0.1% | 700 |
| 2025/01/30 | 2,001 | 2,032 | 2,001 | 2,020 | - | - | 2,000 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 2,008 | 2,032 | 2,008 | 2,032 | +2 | +0.1% | 500 |
| 2025/01/27 | 2,012 | 2,030 | 2,000 | 2,030 | - | - | 1,300 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 1,999 | 2,029 | 1,999 | 2,000 | -7 | -0.3% | 1,900 |
| 2025/01/22 | 2,007 | 2,007 | 2,007 | 2,007 | -22 | -1.1% | 100 |
| 2025/01/21 | 2,029 | 2,029 | 2,029 | 2,029 | ±0 | ±0% | 100 |
| 2025/01/20 | 2,032 | 2,032 | 2,025 | 2,029 | -1 | ±0% | 1,000 |
| 2025/01/17 | 2,030 | 2,030 | 2,030 | 2,030 | -3 | -0.1% | 200 |
| 2025/01/16 | 1,995 | 2,033 | 1,995 | 2,033 | -6 | -0.3% | 600 |
| 2025/01/15 | 1,997 | 2,039 | 1,997 | 2,039 | +74 | +3.8% | 1,100 |
| 2025/01/14 | 1,979 | 2,016 | 1,965 | 1,965 | -35 | -1.8% | 1,100 |
| 2025/01/10 | 2,048 | 2,050 | 2,000 | 2,000 | -49 | -2.4% | 1,200 |
| 2025/01/09 | 2,021 | 2,054 | 2,021 | 2,049 | +26 | +1.3% | 300 |
| 2025/01/08 | 2,023 | 2,023 | 2,023 | 2,023 | -15 | -0.7% | 100 |
| 2025/01/07 | 2,056 | 2,056 | 2,038 | 2,038 | -58 | -2.8% | 400 |
| 2025/01/06 | 2,078 | 2,100 | 2,078 | 2,096 | +57 | +2.8% | 1,100 |
| 2024/12/30 | 2,044 | 2,044 | 2,039 | 2,039 | +11 | +0.5% | 500 |
| 2024/12/27 | 1,964 | 2,054 | 1,964 | 2,028 | +53 | +2.7% | 700 |
| 2024/12/26 | 1,994 | 2,012 | 1,975 | 1,975 | -63 | -3.1% | 1,300 |
| 2024/12/25 | 2,029 | 2,038 | 1,969 | 2,038 | +9 | +0.4% | 600 |
| 2024/12/24 | 2,029 | 2,029 | 2,029 | 2,029 | -5 | -0.2% | 100 |
| 2024/12/23 | 2,034 | 2,034 | 2,034 | 2,034 | ±0 | ±0% | 100 |
| 2024/12/20 | 2,034 | 2,034 | 2,034 | 2,034 | -50 | -2.4% | 100 |
| 2024/12/19 | 2,084 | 2,084 | 2,084 | 2,084 | ±0 | ±0% | 200 |
| 2024/12/18 | 2,100 | 2,100 | 2,082 | 2,084 | -16 | -0.8% | 1,700 |
| 2024/12/17 | 2,080 | 2,100 | 2,080 | 2,100 | - | - | 600 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 2,084 | 2,084 | 2,083 | 2,083 | -51 | -2.4% | 700 |
| 2024/12/12 | 2,134 | 2,134 | 2,134 | 2,134 | +4 | +0.2% | 100 |
| 2024/12/11 | 2,090 | 2,130 | 2,090 | 2,130 | +42 | +2% | 4,700 |
| 2024/12/10 | 2,099 | 2,099 | 2,088 | 2,088 | +60 | +3% | 2,800 |
| 2024/12/09 | 2,020 | 2,029 | 2,020 | 2,028 | - | - | 4,300 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 2,004 | 2,027 | 2,004 | 2,027 | +1 | ±0% | 1,800 |
| 2024/12/04 | 2,026 | 2,026 | 2,026 | 2,026 | ±0 | ±0% | 100 |
| 2024/12/03 | 2,026 | 2,026 | 2,020 | 2,026 | -1 | ±0% | 800 |
| 2024/12/02 | 2,029 | 2,029 | 2,027 | 2,027 | +1 | ±0% | 200 |
| 2024/11/29 | 2,028 | 2,028 | 2,010 | 2,026 | +1 | ±0% | 2,300 |
| 2024/11/28 | 2,010 | 2,025 | 2,002 | 2,025 | +1 | ±0% | 2,700 |
| 2024/11/27 | 2,010 | 2,024 | 2,010 | 2,024 | -1 | ±0% | 1,200 |
| 2024/11/26 | 2,000 | 2,025 | 2,000 | 2,025 | +15 | +0.7% | 3,200 |
| 2024/11/25 | 1,971 | 2,010 | 1,971 | 2,010 | +40 | +2% | 6,400 |
| 2024/11/22 | 1,970 | 1,999 | 1,970 | 1,970 | ±0 | ±0% | 900 |
101～
150
件表示中 / 678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 | - | +16.7% | -9.6% | - | - | - |
|
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 |
| ファベル | 107,000円 | +10.2% | +21.3% | 2.80% | 11.41倍 | 1.29倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ＡＰＬＩＸ | 14,800円 | +1.6% | -5.7% | 2.36% | 21.48倍 | 1.25倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ｆｏｎｆｕｎ | 44,500円 | +30.8% | +8.0% | 0.00% | 17.71倍 | 3.33倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| モ イ | 22,200円 | +0.3% | -49.6% | 0.00% | 51.62倍 | 1.66倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
