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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,363 | 2,364 | 2,256 | 2,274 | -99 | -4.2% | 191,800 |
| 2025/08/19 | 2,380 | 2,416 | 2,359 | 2,373 | +23 | +1% | 171,900 |
| 2025/08/18 | 2,340 | 2,394 | 2,314 | 2,350 | +48 | +2.1% | 223,400 |
| 2025/08/15 | 2,229 | 2,323 | 2,229 | 2,302 | +73 | +3.3% | 324,600 |
| 2025/08/14 | 2,125 | 2,241 | 2,115 | 2,229 | +151 | +7.3% | 485,200 |
| 2025/08/13 | 2,030 | 2,116 | 1,979 | 2,078 | +191 | +10.1% | 802,900 |
| 2025/08/12 | 1,913 | 1,917 | 1,851 | 1,887 | -38 | -2% | 334,400 |
| 2025/08/08 | 1,922 | 1,948 | 1,897 | 1,925 | +16 | +0.8% | 222,200 |
| 2025/08/07 | 1,900 | 1,923 | 1,885 | 1,909 | +6 | +0.3% | 161,600 |
| 2025/08/06 | 1,895 | 1,912 | 1,878 | 1,903 | +10 | +0.5% | 98,600 |
| 2025/08/05 | 1,902 | 1,928 | 1,887 | 1,893 | -2 | -0.1% | 108,600 |
| 2025/08/04 | 1,860 | 1,918 | 1,853 | 1,895 | -5 | -0.3% | 85,300 |
| 2025/08/01 | 1,900 | 1,920 | 1,889 | 1,900 | -8 | -0.4% | 66,700 |
| 2025/07/31 | 1,882 | 1,918 | 1,877 | 1,908 | +22 | +1.2% | 56,700 |
| 2025/07/30 | 1,866 | 1,889 | 1,865 | 1,886 | +17 | +0.9% | 36,000 |
| 2025/07/29 | 1,887 | 1,888 | 1,858 | 1,869 | -42 | -2.2% | 77,000 |
| 2025/07/28 | 1,900 | 1,933 | 1,890 | 1,911 | +19 | +1% | 92,800 |
| 2025/07/25 | 1,881 | 1,908 | 1,880 | 1,892 | +16 | +0.9% | 70,400 |
| 2025/07/24 | 1,884 | 1,894 | 1,854 | 1,876 | -8 | -0.4% | 70,400 |
| 2025/07/23 | 1,832 | 1,894 | 1,832 | 1,884 | +61 | +3.3% | 118,200 |
| 2025/07/22 | 1,797 | 1,847 | 1,797 | 1,823 | +40 | +2.2% | 122,700 |
| 2025/07/18 | 1,819 | 1,823 | 1,779 | 1,783 | -17 | -0.9% | 102,200 |
| 2025/07/17 | 1,806 | 1,820 | 1,788 | 1,800 | -13 | -0.7% | 135,300 |
| 2025/07/16 | 1,803 | 1,813 | 1,795 | 1,813 | +7 | +0.4% | 79,000 |
| 2025/07/15 | 1,859 | 1,860 | 1,802 | 1,806 | -58 | -3.1% | 137,600 |
| 2025/07/14 | 1,871 | 1,880 | 1,833 | 1,864 | -13 | -0.7% | 80,600 |
| 2025/07/11 | 1,897 | 1,914 | 1,869 | 1,877 | -20 | -1.1% | 130,400 |
| 2025/07/10 | 1,895 | 1,912 | 1,852 | 1,897 | +13 | +0.7% | 128,900 |
| 2025/07/09 | 1,838 | 1,892 | 1,834 | 1,884 | +50 | +2.7% | 116,400 |
| 2025/07/08 | 1,794 | 1,837 | 1,793 | 1,834 | +43 | +2.4% | 115,400 |
| 2025/07/07 | 1,830 | 1,837 | 1,791 | 1,791 | -39 | -2.1% | 125,400 |
| 2025/07/04 | 1,832 | 1,850 | 1,830 | 1,830 | -3 | -0.2% | 50,100 |
| 2025/07/03 | 1,831 | 1,877 | 1,828 | 1,833 | +10 | +0.5% | 67,800 |
| 2025/07/02 | 1,870 | 1,870 | 1,819 | 1,823 | -77 | -4.1% | 176,800 |
| 2025/07/01 | 1,865 | 1,920 | 1,865 | 1,900 | +54 | +2.9% | 148,000 |
| 2025/06/30 | 1,836 | 1,887 | 1,830 | 1,846 | +10 | +0.5% | 134,400 |
| 2025/06/27 | 1,840 | 1,860 | 1,825 | 1,836 | +9 | +0.5% | 130,100 |
| 2025/06/26 | 1,860 | 1,870 | 1,826 | 1,827 | -43 | -2.3% | 99,800 |
| 2025/06/25 | 1,897 | 1,899 | 1,849 | 1,870 | -25 | -1.3% | 160,500 |
| 2025/06/24 | 1,939 | 1,940 | 1,895 | 1,895 | -15 | -0.8% | 69,600 |
| 2025/06/23 | 1,935 | 1,939 | 1,883 | 1,910 | -34 | -1.7% | 122,800 |
| 2025/06/20 | 1,988 | 1,990 | 1,942 | 1,944 | -64 | -3.2% | 194,000 |
| 2025/06/19 | 1,994 | 2,068 | 1,972 | 2,008 | +110 | +5.8% | 473,400 |
| 2025/06/18 | 1,914 | 1,958 | 1,888 | 1,898 | -30 | -1.6% | 250,400 |
| 2025/06/17 | 1,845 | 1,928 | 1,833 | 1,928 | +91 | +5% | 319,800 |
| 2025/06/16 | 1,788 | 1,852 | 1,781 | 1,837 | +46 | +2.6% | 176,600 |
| 2025/06/13 | 1,885 | 1,888 | 1,785 | 1,791 | -90 | -4.8% | 321,400 |
| 2025/06/12 | 1,803 | 1,882 | 1,792 | 1,881 | +58 | +3.2% | 364,900 |
| 2025/06/11 | 1,692 | 1,832 | 1,684 | 1,823 | +184 | +11.2% | 852,700 |
| 2025/06/10 | 1,639 | 1,668 | 1,626 | 1,639 | +14 | +0.9% | 173,300 |
1～
50
件表示中 / 1623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 | 227,400円 | +27.5% | +17.7% | 0.53% | 13.17倍 | 3.52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 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| エフ・コード | 261,500円 | +94.9% | +53.8% | 0.00% | 24.83倍 | 4.74倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
| エイジス | 296,000円 | +9.0% | -19.8% | 3.21% | 12.06倍 | 1.00倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ツカダＧＨＤ | 64,900円 | +11.7% | -11.1% | 1.85% | 4.26倍 | 0.87倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
