7047 ポート

7047
2024/03/27
時価
290億円
PER 予
17.51倍
2019年以降
6.07-96.92倍
(2019-2023年)
PBR
4.21倍
2019年以降
2-8.69倍
(2019-2023年)
配当 予
0.1%
ROE 予
24.04%
ROA 予
10.07%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,101
始値
2,149
高値
2,188
安値
2,103
終値 +0.1%
2,103
出来高 +57.55%
249,400

乖離率

株価(5日)
移動平均値
-0.99%
2,124
株価(25日)
移動平均値
-5.57%
2,227
出来高(5日)
移動平均値
+25.65%
198,480

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/272,1492,1882,1032,103+0.1%249,400290億5523万-5.57%17.514.21
03/262,0922,1152,0632,101+0.1%158,300290億2760万-6.21%17.494.2
03/252,1382,1622,0992,099-2.6%213,600289億9997万-6.59%17.484.2
03/222,1572,1712,1212,155-0.37%214,000297億7367万-4.43%17.944.31
03/212,1792,2042,1612,163-0.96%157,100298億3596万-4.16%18.014.33
03/192,1852,2022,1422,184+0.05%185,000301億2563万-3.87%18.184.37
03/182,1182,1972,0912,183+2.01%199,400301億1184万-4.42%18.184.37
03/152,2132,2222,1342,140-5.1%244,200295億1871万-6.75%17.824.28
03/142,2202,2602,1952,255+0.94%174,800311億499万-2.34%18.784.51
03/132,3202,3242,2282,234-2.79%210,300308億1532万-3.67%18.64.47
03/122,1852,3102,1782,298+4.12%268,200316億9812万-1.42%19.134.6
03/112,1852,2222,1532,207-2.26%195,600304億4289万-5.36%18.384.42
03/082,1702,3082,1702,258+5.46%382,700311億4637万-3.34%18.84.52
03/072,2252,2582,1132,141-3.47%309,900295億3250万-8.62%17.834.28
03/062,2202,2532,1902,218-0.67%171,400305億9462万-5.9%18.474.44
03/052,2032,2462,1732,233+1.73%174,200308億153万-5.74%18.594.47
03/042,2002,2322,1702,195-0.45%214,600302億7736万-7.81%18.284.39
03/012,2502,2792,1932,205-2%314,700304億1530万-7.82%18.364.41
02/292,2902,3082,2482,250-3.85%331,800310億3602万-6.41%18.734.5
02/282,4042,4522,3282,340-2.86%229,600322億7746万-3.15%19.484.68
02/272,3152,4212,2902,409+4.06%320,500332億2924万-0.62%20.064.82
02/262,2732,3432,2452,315+1.49%236,200319億3262万-4.46%19.274.63
02/222,3702,3832,2662,281-2.02%288,100314億6363万-5.9%18.994.56
02/212,3982,4232,3052,328-2.02%283,400321億1194万-4%19.384.66
02/202,4142,4782,3422,376-2.06%343,300327億7404万-2.1%19.784.75
02/192,2512,4392,2032,426+6.73%633,600334億6373万-0.08%20.24.85
02/162,2502,3182,1922,273-1.26%421,300313億5328万-6.23%18.934.55
02/152,2002,3102,0522,302+4.26%780,800317億5330万-5.07%19.174.61
02/142,2412,3232,1302,208-13.34%1,208,600304億5668万-9.02%18.384.42
02/132,5012,5532,4582,548+3.37%312,700351億4657万+4.73%21.215.1
02/092,4792,5002,4522,4650%117,700340億169万+1.73%20.524.93
02/082,5012,5102,4342,465-1%132,700340億169万+1.78%20.524.93
02/072,4932,5062,4332,490-1.15%128,600343億4653万+2.98%20.734.98
02/062,4982,5552,4802,519-0.04%182,800347億4655万+4.35%20.975.04
02/052,3322,5352,3232,520+8.15%306,700347億6035万+4.69%20.985.04
02/022,2992,3462,2802,330+1.35%188,300321億3953万-2.71%19.44.66
02/012,4292,4502,2962,299-5.31%464,700317億1192万-3.85%19.144.6
01/312,4992,4992,4152,428-2.84%197,700334億9132万+1.8%20.224.86
01/302,5292,5312,4642,499-0.75%116,500344億7068万+5.18%20.815
01/292,4982,5492,4622,518-1.18%260,500347億3276万+6.51%20.975.04
01/262,6302,7122,5312,548+3.87%584,200351億4657万+8.33%21.215.1
01/252,5242,5342,4322,453-2.27%153,200338億3616万+5.1%20.424.91
01/242,5432,5952,4902,510-1.57%140,300346億2241万+8.14%20.95.02
01/232,5462,6102,5092,550-0.08%280,000351億7416万+10.97%21.235.1
01/222,4202,5592,3902,552+7.23%288,800351億9715万+12.37%21.255.11
01/192,3422,3902,3222,380+2.06%84,600328億2493万+6.01%19.824.76
01/182,3082,3322,2862,332+1.17%88,600321億6292万+4.71%19.424.67
01/172,3582,3782,3052,305-3.23%172,600317億9053万+4.2%19.194.61
01/162,4002,4752,3822,382-0.67%197,900328億5252万+8.37%19.834.77
01/152,3052,3982,2952,398+3.36%125,100330億7319万+9.85%19.974.8
01/122,3002,3312,2652,320+0.39%136,000319億9741万+7.11%19.324.64
01/112,3632,3702,3112,311-1.37%106,700318億7328万+7.09%19.244.62
01/102,3602,3922,3372,343-1.1%143,900323億1463万+9.03%19.514.69
01/092,3232,4062,3142,369+3.36%277,600326億7322万+10.65%19.724.74
01/052,4352,4352,2912,292-6.22%290,800316億1124万+7.35%19.084.59
01/042,2932,4452,2712,444+3.69%316,800337億762万+14.53%20.354.89
2023
12/292,3942,4002,3312,357-1.09%170,800325億772万+10.92%19.624.71
12/282,3502,3862,3202,383+1.75%229,400328億6631万+12.46%19.844.76
12/272,2072,3422,1962,342+5.4%264,200323億84万+11.1%19.54.68
12/262,2252,2922,2082,222-0.67%174,200306億4580万+5.71%18.54.44
12/252,1782,2582,1672,237+3.81%216,400308億5268万+6.57%18.634.47
12/222,1982,2112,1422,155-1.96%147,800297億2173万+3.11%17.944.3
12/212,1482,2122,1402,1980%173,000303億336万+5.37%18.34.39
12/202,2252,2252,1672,198-0.63%186,200303億336万+5.52%18.34.39
12/192,1202,2122,1202,212+4.49%194,900304億9637万+6.35%18.424.42
12/182,0722,1302,0722,117+0.62%152,800291億8663万+2.07%17.634.23
12/151,9402,1081,9402,104+8.01%380,500290億740万+1.59%17.524.2
12/141,9291,9671,9051,948+4.06%208,200268億5666万-5.85%16.223.89
12/131,9261,9591,8561,872-1.32%107,300258億887万-9.65%15.593.74
12/121,9471,9551,8581,897-2.52%332,800261億5354万-8.84%15.793.79
12/111,9622,0321,9331,946-0.51%264,300268億2909万-6.8%16.23.89
12/081,9151,9701,8861,956+0.05%227,400269億6696万-6.28%16.293.91
12/071,9611,9811,9301,955-2.01%242,500269億5317万-6.01%16.283.9
12/061,9902,0151,9651,995+0.61%264,200275億464万-3.76%16.613.98
12/052,0702,0701,9701,983-6.46%391,500273億3920万-3.92%16.513.96
12/042,0882,1462,0782,120+1.83%226,400292億2799万+3.11%17.654.23
12/012,0952,1172,0642,082-2.57%223,600287億409万+2.01%17.334.16
11/302,2002,2002,1112,137-3.78%335,400294億6237万+5.22%17.794.27
11/292,2462,3142,1872,221-2.54%329,800306億2046万+10.06%18.494.43
11/282,2752,3452,2362,279+3.5%488,100314億2009万+13.95%18.984.55
11/272,2132,2932,1872,2020%292,400303億5851万+11.1%18.334.4
11/242,1362,2052,1232,202+3.82%231,500303億5851万+11.78%18.334.4
11/222,1502,1512,1012,121-2.8%226,900292億4178万+8.05%17.664.24
11/212,1782,1912,1072,182+1.39%229,800300億8277万+11.55%18.174.36
11/202,0352,1652,0262,152+6.91%378,600296億6917万+10.64%17.924.3
11/172,0302,0601,9522,013-2%448,400277億5280万+3.87%16.764.02
11/162,1332,2222,0422,054-3.93%513,500283億1806万+5.93%17.14.1
11/152,2002,2402,1102,138+0.85%631,800294億7615万+10.38%17.84.27
11/142,2502,3302,0152,120+2.86%1,461,500292億2799万+9.79%17.654.23
11/132,0672,1302,0372,061+1.18%496,500284億1457万+7.23%17.164.12
11/102,0102,0371,9742,037-1.12%254,400280億8369万+6.15%16.964.07
11/092,0602,0731,9932,060+2.23%180,800284億78万+7.46%17.154.11
11/082,1442,1882,0112,015-4%325,400277億8038万+4.95%16.784.02
11/072,0582,1362,0582,099+1.06%369,700289億3847万+8.98%17.484.19
11/062,0832,1132,0462,077+8.57%545,500286億3516万+7.62%17.294.15
11/021,8171,9131,8011,913+7.65%298,100263億7412万-1.19%15.933.82
11/011,8301,8301,7231,777-0.45%183,500244億9912万-8.83%14.83.55
10/311,7501,7901,7161,785+0.9%145,900246億942万-9.34%14.863.56
10/301,7601,7951,7451,769-0.84%125,100243億8883万-11.15%14.733.53
10/271,7461,7911,7191,784+2.71%147,600245億9563万-11.46%14.853.56

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2019年
3月期
1,540
3/11
885
12/25
2,564,100
12/25
176億7481万101億5727万+19.69%
3/12
-13.2%
4/16
2020年
3月期
1,429
5/20
403
3/19
393,100
2/13
164億84万46億8238万+54.96%
4/9
-43.41%
3/13
2021年
3月期
1,384
6/25
474
4/3
3,204,700
6/24
161億1283万55億1841万+45%
6/24
-20.03%
8/14
2022年
3月期
1,765
11/26
635
2/24
1,851,800
11/26
212億3981万76億4501万+52.22%
11/26
-30.55%
2/24
2023年
3月期
1,850
3/31
586
5/12
4,738,900
8/25
224億4090万70億5654万+36.35%
8/17
-15.98%
5/12
最新2,103
2024/3/27
249,400290億5523万-5.57%
2,227

年間値上がり率

2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
135%(2.35倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
121%(2.21倍)
2024/03/27 vs 2023/12/29
-11%(0.89倍)
過去安値
403円(2020/03/19)
422%(5.22倍)
2,103円(3/27)