KabuInsight

ポート

7047
グロース/サービス業/PORT INC.
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
2026-03-132,320.02,395.02,286.02,385.0+44.0+1.88%124,600
2026-03-122,385.02,393.02,333.02,341.0-79.0-3.26%76,700
2026-03-112,402.02,448.02,371.02,420.0+62.0+2.63%117,400
2026-03-102,308.02,365.02,299.02,358.0+103.0+4.57%103,700
2026-03-092,251.02,274.02,184.02,255.0-103.0-4.37%164,100
2026-03-062,300.02,369.02,290.02,358.0+63.0+2.75%97,700
2026-03-052,269.02,345.02,251.02,295.0+103.0+4.70%157,900
2026-03-042,222.02,247.02,136.02,192.0-59.0-2.62%292,800
2026-03-032,366.02,415.02,250.02,251.0-110.0-4.66%160,500
2026-03-022,357.02,390.02,316.02,361.0-46.0-1.91%88,300
2026-02-272,394.02,453.02,380.02,407.0+58.0+2.47%109,100
2026-02-262,309.02,368.02,309.02,349.0+32.0+1.38%112,100
2026-02-252,305.02,373.02,272.02,317.0-13.0-0.56%213,500
2026-02-242,515.02,520.02,330.02,330.0-183.0-7.28%366,600
2026-02-202,548.02,572.02,460.02,513.0-7.0-0.28%235,400
2026-02-192,505.02,523.02,470.02,520.0+18.0+0.72%197,700
2026-02-182,510.02,525.02,448.02,502.0-15.0-0.60%314,600
2026-02-172,300.02,557.02,222.02,517.0+259.0+11.47%1,046,000
2026-02-162,250.02,286.02,224.02,258.0+88.0+4.06%453,700
2026-02-132,200.02,227.02,162.02,170.0-29.0-1.32%189,500
2026-02-122,215.02,221.02,189.02,199.0-20.0-0.90%83,700
2026-02-102,158.02,219.02,150.02,219.0+65.0+3.02%93,800
2026-02-092,124.02,160.02,116.02,154.0+47.0+2.23%70,800
2026-02-062,130.02,130.02,075.02,107.0-28.0-1.31%78,500
2026-02-052,080.02,162.02,064.02,135.0+37.0+1.76%100,500
2026-02-042,112.02,129.02,072.02,098.0-21.0-0.99%122,600
2026-02-032,150.02,150.02,100.02,119.0-25.0-1.17%103,700
2026-02-022,161.02,190.02,141.02,144.0-33.0-1.52%78,300
2026-01-302,130.02,202.02,121.02,177.0+27.0+1.26%86,000
2026-01-292,112.02,156.02,090.02,150.0+17.0+0.80%103,400
2026-01-282,176.02,181.02,122.02,133.0-50.0-2.29%80,300
2026-01-272,201.02,203.02,163.02,183.0-7.0-0.32%66,100
2026-01-262,238.02,243.02,190.02,190.0-52.0-2.32%62,300
2026-01-232,197.02,258.02,197.02,242.0+44.0+2.00%59,400
2026-01-222,205.02,210.02,185.02,198.0+11.0+0.50%54,500
2026-01-212,168.02,195.02,160.02,187.0-24.0-1.09%109,600
2026-01-202,241.02,256.02,203.02,211.0-29.0-1.29%60,400
2026-01-192,256.02,266.02,210.02,240.0-54.0-2.35%105,100
2026-01-162,250.02,314.02,234.02,294.0+50.0+2.23%133,200
2026-01-152,140.02,250.02,138.02,244.0+61.0+2.79%117,300
2026-01-142,180.02,207.02,156.02,183.0+6.0+0.28%77,600
2026-01-132,230.02,252.02,165.02,177.0-23.0-1.05%126,600
2026-01-092,194.02,208.02,179.02,200.0+31.0+1.43%84,200
2026-01-082,156.02,190.02,155.02,169.0+14.0+0.65%60,000
2026-01-072,152.02,183.02,139.02,155.0+9.0+0.42%74,400
2026-01-062,090.02,163.02,090.02,146.0+74.0+3.57%100,000
2026-01-052,145.02,145.02,065.02,072.0-47.0-2.22%129,900
2025-12-302,173.02,190.02,119.02,119.0-78.0-3.55%124,700
2025-12-292,218.02,220.02,168.02,197.0-20.0-0.90%102,200
2025-12-262,181.02,230.02,181.02,217.0+18.0+0.82%129,600
2025-12-252,131.02,213.02,112.02,199.0+84.0+3.97%192,700
2025-12-242,175.02,208.02,110.02,115.0-79.0-3.60%211,300
2025-12-232,145.02,226.02,132.02,194.0+131.0+6.35%232,600
2025-12-222,099.02,099.02,043.02,063.0-9.0-0.43%111,600
2025-12-192,046.02,116.02,032.02,072.0+26.0+1.27%121,100
2025-12-182,050.02,066.02,028.02,046.0-13.0-0.63%77,700
2025-12-172,011.02,072.01,984.02,059.0+48.0+2.39%160,900
2025-12-162,053.02,055.02,006.02,011.0-30.0-1.47%94,100
2025-12-151,990.02,047.01,979.02,041.0+15.0+0.74%96,100
2025-12-122,004.02,038.02,004.02,026.0+36.0+1.81%106,600
2025-12-112,023.02,030.01,969.01,990.0-29.0-1.44%132,300
2025-12-101,992.02,035.01,980.02,019.0+15.0+0.75%180,400
2025-12-092,081.02,103.02,004.02,004.0-123.0-5.78%363,600
2025-12-082,180.02,218.02,103.02,127.0-17.0-0.79%241,500
2025-12-052,141.02,195.02,141.02,144.0-22.0-1.02%104,400
2025-12-042,111.02,181.02,111.02,166.0+57.0+2.70%110,400
2025-12-032,180.02,185.02,092.02,109.0-58.0-2.68%146,100
2025-12-022,243.02,265.02,161.02,167.0-81.0-3.60%106,000
2025-12-012,178.02,254.02,159.02,248.0+95.0+4.41%288,200
2025-11-282,149.02,170.02,146.02,153.0+4.0+0.19%94,900
2025-11-272,150.02,157.02,128.02,149.0+13.0+0.61%68,900
2025-11-262,130.02,147.02,111.02,136.0+32.0+1.52%103,400
2025-11-252,157.02,163.02,088.02,104.0-53.0-2.46%166,200
2025-11-212,030.02,172.02,030.02,157.0+114.0+5.58%251,200
2025-11-202,048.02,093.02,029.02,043.0+12.0+0.59%122,300
2025-11-192,032.02,075.02,006.02,031.0-22.0-1.07%145,100
2025-11-182,136.02,146.02,027.02,053.0-83.0-3.89%202,400
2025-11-172,116.02,142.02,039.02,136.0+40.0+1.91%290,400
2025-11-142,034.02,135.01,986.02,096.0+102.0+5.12%457,700
2025-11-132,006.02,030.01,982.01,994.0-36.0-1.77%289,100
2025-11-121,968.02,034.01,947.02,030.0+65.0+3.31%153,700
2025-11-111,964.01,974.01,943.01,965.0+11.0+0.56%92,900
2025-11-101,958.01,985.01,935.01,954.0+24.0+1.24%81,200
2025-11-071,954.01,954.01,910.01,930.0-24.0-1.23%154,700
2025-11-061,990.02,004.01,954.01,954.0-18.0-0.91%145,800
2025-11-051,986.01,999.01,900.01,972.0-35.0-1.74%177,200
2025-11-041,956.02,012.01,926.02,007.0+50.0+2.55%192,300
2025-10-311,938.01,984.01,922.01,957.0+8.0+0.41%157,300
2025-10-301,868.01,974.01,866.01,949.0+78.0+4.17%240,600
2025-10-291,933.01,939.01,867.01,871.0-76.0-3.90%217,200
2025-10-281,902.01,975.01,902.01,947.0+98.0+5.30%397,600
2025-10-271,832.01,868.01,817.01,849.0+51.0+2.84%120,400
2025-10-241,837.01,844.01,797.01,798.0-32.0-1.75%98,000
2025-10-231,847.01,853.01,825.01,830.0-34.0-1.82%68,300
2025-10-221,842.01,867.01,830.01,864.0+40.0+2.19%93,300
2025-10-211,821.01,845.01,808.01,824.0-3.0-0.16%96,400
2025-10-201,797.01,828.01,792.01,827.0+59.0+3.34%167,700
2025-10-171,783.01,797.01,764.01,768.0-48.0-2.64%176,100
2025-10-161,815.01,862.01,783.01,816.0+4.0+0.22%300,900
2025-10-151,789.01,820.01,784.01,812.0+18.0+1.00%200,200
2025-10-141,807.01,830.01,760.01,794.0-53.0-2.87%235,600
2025-10-101,840.01,866.01,834.01,847.0-1.0-0.05%102,500
2025-10-091,870.01,888.01,839.01,848.0-22.0-1.18%134,500
2025-10-081,880.01,892.01,866.01,870.0-25.0-1.32%122,100
2025-10-071,937.01,938.01,886.01,895.0-41.0-2.12%133,800
2025-10-061,952.01,962.01,930.01,936.0+3.0+0.16%153,100
2025-10-031,895.01,958.01,893.01,933.0+48.0+2.55%101,800
2025-10-021,907.01,915.01,875.01,885.0-30.0-1.57%162,100
2025-10-011,951.01,962.01,906.01,915.0-3.0-0.16%174,900
2025-09-301,896.01,929.01,877.01,918.0+19.0+1.00%98,200
2025-09-291,931.01,931.01,885.01,899.0-31.0-1.61%130,200
2025-09-261,935.01,948.01,913.01,930.0-5.0-0.26%128,200
2025-09-251,958.01,958.01,924.01,935.0-30.0-1.53%133,600
2025-09-241,981.02,006.01,960.01,965.0-28.0-1.40%166,400
2025-09-221,991.02,010.01,980.01,993.0+26.0+1.32%156,700
2025-09-191,992.02,005.01,940.01,967.0-33.0-1.65%229,100
2025-09-182,005.02,040.01,995.02,000.0-2.0-0.10%139,400
2025-09-172,008.02,020.01,986.02,002.0-6.0-0.30%120,300
2025-09-162,022.02,036.02,005.02,008.0-3.0-0.15%123,800
2025-09-122,026.02,039.02,005.02,011.0——142,400

直近120営業日分を表示