KabuInsight

ポーターズ

5126
グロース/情報･通信業/PORTERS CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,561.01,561.01,561.01,561.00.00.00%—
2026-03-121,561.01,561.01,561.01,561.00.00.00%—
2026-03-111,561.01,561.01,561.01,561.00.00.00%—
2026-03-101,561.01,561.01,561.01,561.00.00.00%—
2026-03-091,519.01,561.01,519.01,561.0-38.0-2.38%700
2026-03-061,571.01,599.01,569.01,599.0+28.0+1.78%600
2026-03-051,586.01,586.01,571.01,571.0-14.0-0.88%400
2026-03-041,563.01,596.01,557.01,585.00.00.00%1,100
2026-03-031,592.01,599.01,553.01,585.0+33.0+2.13%3,700
2026-03-021,552.01,552.01,552.01,552.0-40.0-2.51%100
2026-02-271,592.01,592.01,592.01,592.0+1.0+0.06%200
2026-02-261,500.01,598.01,500.01,591.0+92.0+6.14%5,200
2026-02-251,500.01,500.01,499.01,499.0+4.0+0.27%200
2026-02-241,500.01,500.01,476.01,495.0-40.0-2.61%1,300
2026-02-201,544.01,544.01,535.01,535.0-5.0-0.32%3,100
2026-02-191,540.01,540.01,540.01,540.00.00.00%100
2026-02-181,480.01,540.01,480.01,540.0+55.0+3.70%600
2026-02-171,495.01,533.01,472.01,485.0-50.0-3.26%2,700
2026-02-161,559.01,609.01,529.01,535.0-104.0-6.35%6,200
2026-02-131,640.01,650.01,578.01,639.0-41.0-2.44%3,700
2026-02-121,659.01,680.01,653.01,680.0-19.0-1.12%1,500
2026-02-101,678.01,705.01,670.01,699.0+12.0+0.71%2,800
2026-02-091,682.01,687.01,673.01,687.0+4.0+0.24%1,100
2026-02-061,687.01,687.01,683.01,683.0-44.0-2.55%500
2026-02-051,727.01,727.01,727.01,727.0+13.0+0.76%100
2026-02-041,714.01,714.01,714.01,714.00.00.00%—
2026-02-031,714.01,714.01,714.01,714.0-15.0-0.87%200
2026-02-021,689.01,729.01,689.01,729.0+34.0+2.01%600
2026-01-301,700.01,713.01,695.01,695.0-3.0-0.18%2,400
2026-01-291,684.01,698.01,679.01,698.0+1.0+0.06%1,400
2026-01-281,698.01,698.01,697.01,697.00.00.00%600
2026-01-271,697.01,697.01,697.01,697.00.00.00%—
2026-01-261,673.01,699.01,669.01,697.0-4.0-0.24%700
2026-01-231,670.01,703.01,668.01,701.0+32.0+1.92%700
2026-01-221,674.01,674.01,669.01,669.0-45.0-2.63%3,300
2026-01-211,714.01,714.01,675.01,714.00.00.00%600
2026-01-201,717.01,717.01,700.01,714.0+13.0+0.76%700
2026-01-191,706.01,706.01,701.01,701.0-24.0-1.39%200
2026-01-161,725.01,725.01,725.01,725.0-4.0-0.23%100
2026-01-151,729.01,730.01,729.01,729.0+5.0+0.29%700
2026-01-141,708.01,731.01,696.01,724.0+17.0+1.00%1,500
2026-01-131,731.01,731.01,707.01,707.0-32.0-1.84%300
2026-01-091,680.01,740.01,680.01,739.0+59.0+3.51%4,800
2026-01-081,681.01,682.01,675.01,680.0-5.0-0.30%2,400
2026-01-071,694.01,694.01,685.01,685.0-12.0-0.71%1,200
2026-01-061,680.01,700.01,666.01,697.0+17.0+1.01%3,600
2026-01-051,705.01,736.01,680.01,680.0-55.0-3.17%3,900
2025-12-301,762.01,762.01,735.01,735.0-27.0-1.53%300
2025-12-291,786.01,786.01,762.01,762.0+16.0+0.92%500
2025-12-261,720.01,746.01,710.01,746.0+21.0+1.22%1,900
2025-12-251,726.01,726.01,725.01,725.0-6.0-0.35%400
2025-12-241,743.01,744.01,700.01,731.0-15.0-0.86%3,500
2025-12-231,735.01,757.01,735.01,746.0+14.0+0.81%2,700
2025-12-221,759.01,759.01,732.01,732.0-27.0-1.53%900
2025-12-191,759.01,759.01,733.01,759.00.00.00%3,700
2025-12-181,759.01,759.01,759.01,759.00.00.00%—
2025-12-171,750.01,759.01,750.01,759.0-1.0-0.06%500
2025-12-161,760.01,760.01,760.01,760.0-3.0-0.17%100
2025-12-151,768.01,768.01,763.01,763.0-22.0-1.23%300
2025-12-121,795.01,795.01,761.01,785.0-34.0-1.87%2,000
2025-12-111,819.01,819.01,819.01,819.00.00.00%—
2025-12-101,819.01,819.01,819.01,819.0-1.0-0.05%200
2025-12-091,780.01,820.01,780.01,820.0+3.0+0.17%500
2025-12-081,789.01,828.01,788.01,817.0+21.0+1.17%900
2025-12-051,815.01,815.01,796.01,796.0-54.0-2.92%1,300
2025-12-041,824.01,850.01,815.01,850.0+40.0+2.21%1,200
2025-12-031,837.01,838.01,810.01,810.0-40.0-2.16%1,300
2025-12-021,830.01,850.01,811.01,850.0+21.0+1.15%500
2025-12-011,811.01,830.01,800.01,829.0+18.0+0.99%1,200
2025-11-281,844.01,844.01,810.01,811.0-34.0-1.84%800
2025-11-271,820.01,862.01,791.01,845.0+60.0+3.36%3,300
2025-11-261,777.01,817.01,777.01,785.0-20.0-1.11%500
2025-11-251,792.01,805.01,792.01,805.0+6.0+0.33%1,100
2025-11-211,788.01,799.01,763.01,799.0-29.0-1.59%3,200
2025-11-201,839.01,840.01,800.01,828.0-51.0-2.71%1,500
2025-11-191,840.01,880.01,840.01,879.0-1.0-0.05%500
2025-11-181,786.01,880.01,786.01,880.0+58.0+3.18%1,000
2025-11-171,844.01,844.01,782.01,822.0-102.0-5.30%1,200
2025-11-141,924.01,924.01,924.01,924.00.00.00%—
2025-11-131,907.01,924.01,907.01,924.00.00.00%500
2025-11-121,924.01,924.01,924.01,924.0-1.0-0.05%300
2025-11-111,925.01,925.01,925.01,925.00.00.00%—
2025-11-101,885.01,925.01,885.01,925.00.00.00%200
2025-11-071,922.01,925.01,922.01,925.0+43.0+2.28%500
2025-11-061,882.01,882.01,882.01,882.00.00.00%—
2025-11-051,919.01,922.01,882.01,882.0-40.0-2.08%500
2025-11-041,922.01,922.01,922.01,922.00.00.00%—
2025-10-311,883.01,935.01,848.01,922.0+74.0+4.00%5,300
2025-10-301,848.01,848.01,848.01,848.00.00.00%—
2025-10-291,830.01,896.01,830.01,848.0+20.0+1.09%6,600
2025-10-281,828.01,828.01,828.01,828.00.00.00%—
2025-10-271,826.01,866.01,826.01,828.0-13.0-0.71%700
2025-10-241,841.01,881.01,841.01,841.00.00.00%1,300
2025-10-231,827.01,850.01,827.01,841.0+15.0+0.82%1,300
2025-10-221,826.01,826.01,826.01,826.00.00.00%100
2025-10-211,830.01,830.01,826.01,826.0-15.0-0.81%200
2025-10-201,841.01,866.01,837.01,841.00.00.00%1,300
2025-10-171,823.01,841.01,786.01,841.0+18.0+0.99%2,300
2025-10-161,839.01,839.01,791.01,823.0-16.0-0.87%1,400
2025-10-151,831.01,839.01,830.01,839.0-1.0-0.05%500
2025-10-141,844.01,851.01,800.01,840.0-44.0-2.34%2,300
2025-10-101,884.01,897.01,881.01,884.0-14.0-0.74%1,500
2025-10-091,873.01,898.01,873.01,898.0+25.0+1.33%1,600
2025-10-081,873.01,873.01,873.01,873.0-18.0-0.95%100
2025-10-071,891.01,891.01,850.01,891.0-10.0-0.53%600
2025-10-061,901.01,901.01,901.01,901.00.00.00%—
2025-10-031,861.01,901.01,861.01,901.0+1.0+0.05%700
2025-10-021,926.01,931.01,891.01,900.0-20.0-1.04%1,200
2025-10-011,886.01,920.01,886.01,920.0+13.0+0.68%700
2025-09-301,880.01,907.01,880.01,907.0+25.0+1.33%800
2025-09-291,886.01,886.01,870.01,882.0-8.0-0.42%500
2025-09-261,890.01,890.01,890.01,890.00.00.00%—
2025-09-251,874.01,923.01,865.01,890.0-24.0-1.25%4,700
2025-09-241,903.01,926.01,870.01,914.0-29.0-1.49%6,600
2025-09-221,943.01,943.01,943.01,943.00.00.00%—
2025-09-191,940.01,943.01,910.01,943.0+3.0+0.15%1,100
2025-09-181,959.01,975.01,940.01,940.0-37.0-1.87%3,400
2025-09-171,985.01,985.01,949.01,977.0+26.0+1.33%500
2025-09-161,988.01,990.01,941.01,951.0-24.0-1.22%4,800
2025-09-121,936.02,015.01,936.01,975.0——1,500

直近120営業日分を表示