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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,776 | 1,776 | 1,700 | 1,708 | -68 | -3.8% | 197,300 |
| 2023/04/03 | 1,839 | 1,845 | 1,760 | 1,776 | -26 | -1.4% | 229,000 |
| 2023/03/31 | 1,843 | 1,850 | 1,750 | 1,802 | -31 | -1.7% | 191,900 |
| 2023/03/30 | 1,830 | 1,849 | 1,791 | 1,833 | +10 | +0.5% | 133,800 |
| 2023/03/29 | 1,735 | 1,845 | 1,712 | 1,823 | +86 | +5% | 279,600 |
| 2023/03/28 | 1,826 | 1,839 | 1,721 | 1,737 | -63 | -3.5% | 277,800 |
| 2023/03/27 | 1,805 | 1,815 | 1,753 | 1,800 | +1 | +0.1% | 251,200 |
| 2023/03/24 | 1,800 | 1,815 | 1,707 | 1,799 | +71 | +4.1% | 491,800 |
| 2023/03/23 | 1,694 | 1,763 | 1,670 | 1,728 | +40 | +2.4% | 354,000 |
| 2023/03/22 | 1,680 | 1,755 | 1,664 | 1,688 | +68 | +4.2% | 385,400 |
| 2023/03/20 | 1,627 | 1,655 | 1,589 | 1,620 | +18 | +1.1% | 269,100 |
| 2023/03/17 | 1,481 | 1,616 | 1,478 | 1,602 | +173 | +12.1% | 420,100 |
| 2023/03/16 | 1,451 | 1,464 | 1,415 | 1,429 | -65 | -4.4% | 180,700 |
| 2023/03/15 | 1,585 | 1,590 | 1,476 | 1,494 | -45 | -2.9% | 261,500 |
| 2023/03/14 | 1,532 | 1,568 | 1,509 | 1,539 | -18 | -1.2% | 173,700 |
| 2023/03/13 | 1,498 | 1,569 | 1,484 | 1,557 | +19 | +1.2% | 241,400 |
| 2023/03/10 | 1,541 | 1,568 | 1,521 | 1,538 | -41 | -2.6% | 182,400 |
| 2023/03/09 | 1,575 | 1,612 | 1,531 | 1,579 | +2 | +0.1% | 266,900 |
| 2023/03/08 | 1,638 | 1,672 | 1,577 | 1,577 | -73 | -4.4% | 159,900 |
| 2023/03/07 | 1,615 | 1,690 | 1,595 | 1,650 | +60 | +3.8% | 303,200 |
| 2023/03/06 | 1,640 | 1,655 | 1,583 | 1,590 | -14 | -0.9% | 175,300 |
| 2023/03/03 | 1,529 | 1,612 | 1,529 | 1,604 | +79 | +5.2% | 223,400 |
| 2023/03/02 | 1,508 | 1,525 | 1,476 | 1,525 | +12 | +0.8% | 96,700 |
| 2023/03/01 | 1,521 | 1,571 | 1,511 | 1,513 | +22 | +1.5% | 262,400 |
| 2023/02/28 | 1,450 | 1,498 | 1,421 | 1,491 | +57 | +4% | 169,600 |
| 2023/02/27 | 1,420 | 1,447 | 1,408 | 1,434 | -2 | -0.1% | 98,800 |
| 2023/02/24 | 1,455 | 1,472 | 1,425 | 1,436 | -30 | -2% | 120,700 |
| 2023/02/22 | 1,480 | 1,495 | 1,445 | 1,466 | -39 | -2.6% | 146,900 |
| 2023/02/21 | 1,518 | 1,539 | 1,499 | 1,505 | +6 | +0.4% | 80,500 |
| 2023/02/20 | 1,558 | 1,558 | 1,483 | 1,499 | -19 | -1.3% | 152,400 |
| 2023/02/17 | 1,530 | 1,544 | 1,475 | 1,518 | -40 | -2.6% | 343,700 |
| 2023/02/16 | 1,585 | 1,639 | 1,541 | 1,558 | -32 | -2% | 338,700 |
| 2023/02/15 | 1,534 | 1,610 | 1,523 | 1,590 | +68 | +4.5% | 635,700 |
| 2023/02/14 | 1,410 | 1,578 | 1,409 | 1,522 | +172 | +12.7% | 1,531,300 |
| 2023/02/13 | 1,360 | 1,366 | 1,329 | 1,350 | -18 | -1.3% | 208,300 |
| 2023/02/10 | 1,424 | 1,427 | 1,363 | 1,368 | -70 | -4.9% | 311,700 |
| 2023/02/09 | 1,400 | 1,448 | 1,353 | 1,438 | ±0 | ±0% | 387,700 |
| 2023/02/08 | 1,397 | 1,456 | 1,391 | 1,438 | +40 | +2.9% | 336,000 |
| 2023/02/07 | 1,380 | 1,420 | 1,347 | 1,398 | ±0 | ±0% | 159,600 |
| 2023/02/06 | 1,421 | 1,427 | 1,374 | 1,398 | +3 | +0.2% | 316,500 |
| 2023/02/03 | 1,350 | 1,418 | 1,340 | 1,395 | +34 | +2.5% | 292,100 |
| 2023/02/02 | 1,369 | 1,392 | 1,340 | 1,361 | +9 | +0.7% | 255,400 |
| 2023/02/01 | 1,280 | 1,414 | 1,271 | 1,352 | +90 | +7.1% | 830,600 |
| 2023/01/31 | 1,301 | 1,315 | 1,195 | 1,262 | +42 | +3.4% | 1,135,400 |
| 2023/01/30 | 1,242 | 1,255 | 1,157 | 1,220 | -7 | -0.6% | 191,800 |
| 2023/01/27 | 1,210 | 1,242 | 1,200 | 1,227 | -2 | -0.2% | 43,400 |
| 2023/01/26 | 1,260 | 1,260 | 1,216 | 1,229 | -36 | -2.8% | 136,900 |
| 2023/01/25 | 1,240 | 1,265 | 1,226 | 1,265 | +22 | +1.8% | 119,300 |
| 2023/01/24 | 1,242 | 1,280 | 1,231 | 1,243 | +13 | +1.1% | 224,100 |
| 2023/01/23 | 1,169 | 1,249 | 1,167 | 1,230 | +73 | +6.3% | 296,300 |
501～
550
件表示中 / 1540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 | 178,500円 | +26.9% | +32.1% | 0.14% | 12.08倍 | 3.11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 |
| アイドマＨＤ | 163,800円 | +22.4% | +15.5% | 1.83% | 15.00倍 | 3.66倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| Ｅ Ｇ | 210,000円 | +8.6% | +6.8% | 1.67% | 19.85倍 | 2.12倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| アイ・ケイ・ケイ | 83,100円 | -1.6% | -28.5% | 2.89% | 21.67倍 | 2.28倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ファルコＨＤ | 228,800円 | -1.0% | +4.9% | 5.38% | 14.14倍 | 0.93倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
