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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,915 | 1,927 | 1,892 | 1,899 | -9 | -0.5% | 54,800 |
| 2025/02/05 | 1,903 | 1,912 | 1,892 | 1,908 | -3 | -0.2% | 37,700 |
| 2025/02/04 | 1,930 | 1,941 | 1,905 | 1,911 | +21 | +1.1% | 82,600 |
| 2025/02/03 | 1,900 | 1,901 | 1,878 | 1,890 | -40 | -2.1% | 62,800 |
| 2025/01/31 | 1,920 | 1,939 | 1,918 | 1,930 | -6 | -0.3% | 32,900 |
| 2025/01/30 | 1,929 | 1,959 | 1,915 | 1,936 | -17 | -0.9% | 70,100 |
| 2025/01/29 | 1,930 | 1,974 | 1,920 | 1,953 | +27 | +1.4% | 147,900 |
| 2025/01/28 | 1,870 | 1,926 | 1,862 | 1,926 | +44 | +2.3% | 128,200 |
| 2025/01/27 | 1,895 | 1,906 | 1,875 | 1,882 | -13 | -0.7% | 134,600 |
| 2025/01/24 | 1,789 | 1,915 | 1,788 | 1,895 | +115 | +6.5% | 198,500 |
| 2025/01/23 | 1,825 | 1,825 | 1,780 | 1,780 | -36 | -2% | 70,800 |
| 2025/01/22 | 1,824 | 1,832 | 1,800 | 1,816 | +1 | +0.1% | 54,100 |
| 2025/01/21 | 1,840 | 1,841 | 1,795 | 1,815 | -17 | -0.9% | 65,800 |
| 2025/01/20 | 1,820 | 1,845 | 1,809 | 1,832 | +22 | +1.2% | 65,200 |
| 2025/01/17 | 1,800 | 1,810 | 1,768 | 1,810 | -3 | -0.2% | 67,400 |
| 2025/01/16 | 1,832 | 1,850 | 1,788 | 1,813 | -3 | -0.2% | 95,400 |
| 2025/01/15 | 1,820 | 1,825 | 1,795 | 1,816 | -1 | -0.1% | 72,900 |
| 2025/01/14 | 1,842 | 1,847 | 1,797 | 1,817 | -46 | -2.5% | 97,900 |
| 2025/01/10 | 1,839 | 1,886 | 1,839 | 1,863 | +20 | +1.1% | 128,200 |
| 2025/01/09 | 1,820 | 1,856 | 1,805 | 1,843 | +31 | +1.7% | 84,300 |
| 2025/01/08 | 1,833 | 1,833 | 1,800 | 1,812 | -27 | -1.5% | 89,500 |
| 2025/01/07 | 1,840 | 1,846 | 1,819 | 1,839 | +23 | +1.3% | 174,400 |
| 2025/01/06 | 1,906 | 1,908 | 1,816 | 1,816 | -88 | -4.6% | 135,500 |
| 2024/12/30 | 1,860 | 1,915 | 1,860 | 1,904 | +44 | +2.4% | 142,700 |
| 2024/12/27 | 1,831 | 1,869 | 1,815 | 1,860 | +14 | +0.8% | 140,600 |
| 2024/12/26 | 1,830 | 1,859 | 1,812 | 1,846 | +26 | +1.4% | 216,600 |
| 2024/12/25 | 1,803 | 1,826 | 1,799 | 1,820 | +18 | +1% | 96,900 |
| 2024/12/24 | 1,797 | 1,814 | 1,773 | 1,802 | ±0 | ±0% | 130,600 |
| 2024/12/23 | 1,750 | 1,816 | 1,750 | 1,802 | +67 | +3.9% | 162,900 |
| 2024/12/20 | 1,735 | 1,773 | 1,728 | 1,735 | +15 | +0.9% | 75,900 |
| 2024/12/19 | 1,728 | 1,747 | 1,719 | 1,720 | -40 | -2.3% | 123,400 |
| 2024/12/18 | 1,766 | 1,796 | 1,742 | 1,760 | -23 | -1.3% | 113,600 |
| 2024/12/17 | 1,728 | 1,786 | 1,718 | 1,783 | +71 | +4.1% | 169,100 |
| 2024/12/16 | 1,739 | 1,740 | 1,703 | 1,712 | -20 | -1.2% | 132,000 |
| 2024/12/13 | 1,724 | 1,763 | 1,710 | 1,732 | +35 | +2.1% | 154,200 |
| 2024/12/12 | 1,739 | 1,760 | 1,697 | 1,697 | -28 | -1.6% | 167,100 |
| 2024/12/11 | 1,719 | 1,734 | 1,698 | 1,725 | +26 | +1.5% | 171,400 |
| 2024/12/10 | 1,702 | 1,713 | 1,678 | 1,699 | -5 | -0.3% | 219,700 |
| 2024/12/09 | 1,732 | 1,732 | 1,685 | 1,704 | -28 | -1.6% | 335,100 |
| 2024/12/06 | 1,751 | 1,766 | 1,732 | 1,732 | -19 | -1.1% | 95,900 |
| 2024/12/05 | 1,780 | 1,785 | 1,751 | 1,751 | -26 | -1.5% | 79,900 |
| 2024/12/04 | 1,791 | 1,797 | 1,760 | 1,777 | -21 | -1.2% | 89,600 |
| 2024/12/03 | 1,810 | 1,815 | 1,782 | 1,798 | -3 | -0.2% | 85,700 |
| 2024/12/02 | 1,783 | 1,834 | 1,774 | 1,801 | +6 | +0.3% | 172,400 |
| 2024/11/29 | 1,770 | 1,801 | 1,761 | 1,795 | +36 | +2% | 116,300 |
| 2024/11/28 | 1,721 | 1,763 | 1,721 | 1,759 | +23 | +1.3% | 75,600 |
| 2024/11/27 | 1,740 | 1,744 | 1,703 | 1,736 | -3 | -0.2% | 103,600 |
| 2024/11/26 | 1,750 | 1,754 | 1,706 | 1,739 | +9 | +0.5% | 122,700 |
| 2024/11/25 | 1,758 | 1,760 | 1,721 | 1,730 | -37 | -2.1% | 139,900 |
| 2024/11/22 | 1,797 | 1,808 | 1,758 | 1,767 | -30 | -1.7% | 112,900 |
101～
150
件表示中 / 1592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 | 183,000円 | +27.5% | +17.7% | 0.66% | 10.62倍 | 2.83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 |
| アドベンチャ | 326,000円 | +4.5% | +38.9% | 0.61% | 18.65倍 | 2.08倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| Ｖコマース | 75,100円 | -24.7% | -63.6% | 6.52% | 7.75倍 | 1.27倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ナック | 55,100円 | +3.7% | -3.9% | 3.99% | 12.11倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ＩＮＦＯＲＩＣＨ | 263,600円 | +46.2% | +25.1% | 0.00% | 10.88倍 | 4.83倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
