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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,742 | 1,797 | 1,735 | 1,797 | +57 | +3.3% | 163,000 |
| 2024/11/20 | 1,770 | 1,806 | 1,733 | 1,740 | -56 | -3.1% | 250,900 |
| 2024/11/19 | 1,728 | 1,796 | 1,727 | 1,796 | +85 | +5% | 240,100 |
| 2024/11/18 | 1,686 | 1,773 | 1,683 | 1,711 | +15 | +0.9% | 289,700 |
| 2024/11/15 | 1,668 | 1,724 | 1,665 | 1,696 | -12 | -0.7% | 260,100 |
| 2024/11/14 | 1,681 | 1,749 | 1,631 | 1,708 | -93 | -5.2% | 926,800 |
| 2024/11/13 | 1,807 | 1,841 | 1,786 | 1,801 | -10 | -0.6% | 388,900 |
| 2024/11/12 | 1,840 | 1,860 | 1,811 | 1,811 | -27 | -1.5% | 241,700 |
| 2024/11/11 | 1,813 | 1,839 | 1,802 | 1,838 | -5 | -0.3% | 183,900 |
| 2024/11/08 | 1,834 | 1,885 | 1,834 | 1,843 | +38 | +2.1% | 180,400 |
| 2024/11/07 | 1,839 | 1,868 | 1,805 | 1,805 | -8 | -0.4% | 139,100 |
| 2024/11/06 | 1,824 | 1,850 | 1,799 | 1,813 | -17 | -0.9% | 116,500 |
| 2024/11/05 | 1,816 | 1,837 | 1,815 | 1,830 | +16 | +0.9% | 68,400 |
| 2024/11/01 | 1,843 | 1,861 | 1,814 | 1,814 | -69 | -3.7% | 155,500 |
| 2024/10/31 | 1,855 | 1,895 | 1,825 | 1,883 | +20 | +1.1% | 85,300 |
| 2024/10/30 | 1,879 | 1,886 | 1,850 | 1,863 | -15 | -0.8% | 103,700 |
| 2024/10/29 | 1,857 | 1,887 | 1,846 | 1,878 | +37 | +2% | 112,100 |
| 2024/10/28 | 1,800 | 1,866 | 1,791 | 1,841 | +59 | +3.3% | 153,400 |
| 2024/10/25 | 1,810 | 1,821 | 1,773 | 1,782 | -35 | -1.9% | 133,400 |
| 2024/10/24 | 1,800 | 1,840 | 1,768 | 1,817 | +4 | +0.2% | 183,100 |
| 2024/10/23 | 1,883 | 1,883 | 1,809 | 1,813 | -79 | -4.2% | 239,500 |
| 2024/10/22 | 1,949 | 1,949 | 1,858 | 1,892 | -50 | -2.6% | 199,700 |
| 2024/10/21 | 1,952 | 1,983 | 1,942 | 1,942 | -19 | -1% | 78,600 |
| 2024/10/18 | 1,997 | 1,999 | 1,945 | 1,961 | -39 | -2% | 106,800 |
| 2024/10/17 | 2,032 | 2,032 | 1,985 | 2,000 | -23 | -1.1% | 104,400 |
| 2024/10/16 | 2,025 | 2,049 | 2,018 | 2,023 | -29 | -1.4% | 82,700 |
| 2024/10/15 | 2,070 | 2,076 | 2,040 | 2,052 | +20 | +1% | 46,600 |
| 2024/10/11 | 2,056 | 2,069 | 2,028 | 2,032 | -29 | -1.4% | 68,300 |
| 2024/10/10 | 2,085 | 2,105 | 2,053 | 2,061 | -28 | -1.3% | 47,900 |
| 2024/10/09 | 2,100 | 2,103 | 2,077 | 2,089 | +12 | +0.6% | 43,000 |
| 2024/10/08 | 2,135 | 2,135 | 2,077 | 2,077 | -93 | -4.3% | 140,200 |
| 2024/10/07 | 2,170 | 2,173 | 2,133 | 2,170 | +48 | +2.3% | 125,100 |
| 2024/10/04 | 2,137 | 2,164 | 2,120 | 2,122 | -40 | -1.9% | 95,600 |
| 2024/10/03 | 2,177 | 2,212 | 2,135 | 2,162 | +66 | +3.1% | 196,300 |
| 2024/10/02 | 2,104 | 2,130 | 2,060 | 2,096 | -58 | -2.7% | 167,000 |
| 2024/10/01 | 2,090 | 2,158 | 2,038 | 2,154 | +93 | +4.5% | 205,600 |
| 2024/09/30 | 2,056 | 2,164 | 2,043 | 2,061 | -95 | -4.4% | 370,700 |
| 2024/09/27 | 2,079 | 2,173 | 2,030 | 2,156 | +185 | +9.4% | 620,800 |
| 2024/09/26 | 2,011 | 2,011 | 1,962 | 1,971 | ±0 | ±0% | 463,900 |
| 2024/09/25 | 2,014 | 2,030 | 1,970 | 1,971 | -35 | -1.7% | 224,900 |
| 2024/09/24 | 2,090 | 2,090 | 2,006 | 2,006 | -75 | -3.6% | 243,700 |
| 2024/09/20 | 2,060 | 2,100 | 2,056 | 2,081 | +55 | +2.7% | 235,600 |
| 2024/09/19 | 1,994 | 2,037 | 1,991 | 2,026 | +87 | +4.5% | 170,600 |
| 2024/09/18 | 1,964 | 1,984 | 1,917 | 1,939 | -6 | -0.3% | 168,200 |
| 2024/09/17 | 1,915 | 1,953 | 1,886 | 1,945 | +33 | +1.7% | 174,200 |
| 2024/09/13 | 1,999 | 2,018 | 1,912 | 1,912 | -86 | -4.3% | 182,800 |
| 2024/09/12 | 1,969 | 2,008 | 1,958 | 1,998 | +95 | +5% | 226,500 |
| 2024/09/11 | 1,961 | 1,977 | 1,881 | 1,903 | -67 | -3.4% | 206,900 |
| 2024/09/10 | 2,001 | 2,013 | 1,944 | 1,970 | -3 | -0.2% | 120,900 |
| 2024/09/09 | 1,892 | 1,986 | 1,890 | 1,973 | +1 | +0.1% | 243,900 |
151～
200
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
