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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,966 | 1,980 | 1,966 | 1,970 | -29 | -1.5% | 800 |
| 2024/11/20 | 2,000 | 2,000 | 1,980 | 1,999 | +9 | +0.5% | 2,000 |
| 2024/11/19 | 1,988 | 1,990 | 1,988 | 1,990 | +2 | +0.1% | 1,000 |
| 2024/11/18 | 1,988 | 1,988 | 1,988 | 1,988 | -3 | -0.2% | 100 |
| 2024/11/15 | 1,991 | 1,991 | 1,991 | 1,991 | ±0 | ±0% | 100 |
| 2024/11/14 | 2,021 | 2,021 | 1,951 | 1,991 | -30 | -1.5% | 1,200 |
| 2024/11/13 | 1,928 | 2,021 | 1,911 | 2,021 | +11 | +0.5% | 12,000 |
| 2024/11/12 | 2,010 | 2,010 | 2,010 | 2,010 | -6 | -0.3% | 100 |
| 2024/11/11 | 1,995 | 2,021 | 1,995 | 2,016 | +56 | +2.9% | 700 |
| 2024/11/08 | 1,990 | 1,990 | 1,950 | 1,960 | -30 | -1.5% | 700 |
| 2024/11/07 | 1,940 | 1,990 | 1,940 | 1,990 | - | - | 500 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,980 | 1,980 | 1,980 | 1,980 | -8 | -0.4% | 100 |
| 2024/11/01 | 2,013 | 2,015 | 1,970 | 1,988 | -25 | -1.2% | 1,200 |
| 2024/10/31 | 2,022 | 2,022 | 2,013 | 2,013 | +28 | +1.4% | 700 |
| 2024/10/30 | 1,985 | 1,985 | 1,985 | 1,985 | - | - | 200 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,985 | 1,985 | 1,985 | 1,985 | -35 | -1.7% | 200 |
| 2024/10/24 | 1,961 | 2,020 | 1,960 | 2,020 | +21 | +1.1% | 500 |
| 2024/10/23 | 1,998 | 2,023 | 1,990 | 1,999 | -24 | -1.2% | 1,300 |
| 2024/10/22 | 2,023 | 2,023 | 2,023 | 2,023 | ±0 | ±0% | 200 |
| 2024/10/21 | 1,999 | 2,023 | 1,995 | 2,023 | - | - | 1,000 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,999 | 2,014 | 1,999 | 2,014 | +12 | +0.6% | 600 |
| 2024/10/16 | 2,005 | 2,039 | 1,999 | 2,002 | -23 | -1.1% | 800 |
| 2024/10/15 | 2,005 | 2,028 | 2,003 | 2,025 | -3 | -0.1% | 1,100 |
| 2024/10/11 | 2,009 | 2,028 | 2,009 | 2,028 | +19 | +0.9% | 500 |
| 2024/10/10 | 2,026 | 2,026 | 2,008 | 2,009 | -19 | -0.9% | 700 |
| 2024/10/09 | 2,025 | 2,047 | 2,025 | 2,028 | +2 | +0.1% | 1,300 |
| 2024/10/08 | 2,003 | 2,034 | 2,001 | 2,026 | +19 | +0.9% | 2,300 |
| 2024/10/07 | 2,036 | 2,036 | 2,007 | 2,007 | -29 | -1.4% | 300 |
| 2024/10/04 | 2,020 | 2,036 | 2,010 | 2,036 | ±0 | ±0% | 500 |
| 2024/10/03 | 2,010 | 2,036 | 2,010 | 2,036 | +6 | +0.3% | 500 |
| 2024/10/02 | 2,025 | 2,037 | 2,015 | 2,030 | -7 | -0.3% | 1,300 |
| 2024/10/01 | 2,039 | 2,039 | 2,015 | 2,037 | -9 | -0.4% | 1,800 |
| 2024/09/30 | 2,058 | 2,058 | 2,046 | 2,046 | -29 | -1.4% | 600 |
| 2024/09/27 | 2,030 | 2,100 | 2,030 | 2,075 | +70 | +3.5% | 2,200 |
| 2024/09/26 | 2,013 | 2,049 | 2,005 | 2,005 | -22 | -1.1% | 1,200 |
| 2024/09/25 | 2,095 | 2,095 | 2,027 | 2,027 | -63 | -3% | 6,700 |
| 2024/09/24 | 2,090 | 2,090 | 2,090 | 2,090 | -5 | -0.2% | 100 |
| 2024/09/20 | 2,099 | 2,099 | 2,095 | 2,095 | -4 | -0.2% | 200 |
| 2024/09/19 | 2,094 | 2,100 | 2,094 | 2,099 | +5 | +0.2% | 1,900 |
| 2024/09/18 | 2,021 | 2,175 | 2,021 | 2,094 | +67 | +3.3% | 4,700 |
| 2024/09/17 | 1,995 | 2,027 | 1,995 | 2,027 | +27 | +1.4% | 3,500 |
| 2024/09/13 | 1,999 | 2,000 | 1,999 | 2,000 | -27 | -1.3% | 300 |
| 2024/09/12 | 1,999 | 2,027 | 1,999 | 2,027 | -1 | ±0% | 1,000 |
| 2024/09/11 | 1,995 | 2,028 | 1,995 | 2,028 | +33 | +1.7% | 1,800 |
| 2024/09/10 | 1,999 | 1,999 | 1,995 | 1,995 | +15 | +0.8% | 500 |
| 2024/09/09 | 1,977 | 2,018 | 1,977 | 1,980 | -20 | -1% | 1,600 |
151～
200
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
