7047 ポート

株価チャート

2024/01/04

2023/08/08～2024/01/04

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	PER	PBR
2024
01/04	2,293	2,445	2,271	2,444	+3.69%	316,800	337億762万	+14.53%	20.35	4.89
2023
12/29	2,394	2,400	2,331	2,357	-1.09%	170,800	325億772万	+10.92%	19.62	4.71
12/28	2,350	2,386	2,320	2,383	+1.75%	229,400	328億6631万	+12.46%	19.84	4.76
12/27	2,207	2,342	2,196	2,342	+5.4%	264,200	323億84万	+11.1%	19.5	4.68
12/26	2,225	2,292	2,208	2,222	-0.67%	174,200	306億4580万	+5.71%	18.5	4.44
12/25	2,178	2,258	2,167	2,237	+3.81%	216,400	308億5268万	+6.57%	18.63	4.47
12/22	2,198	2,211	2,142	2,155	-1.96%	147,800	297億2173万	+3.11%	17.94	4.3
12/21	2,148	2,212	2,140	2,198	0%	173,000	303億336万	+5.37%	18.3	4.39
12/20	2,225	2,225	2,167	2,198	-0.63%	186,200	303億336万	+5.52%	18.3	4.39
12/19	2,120	2,212	2,120	2,212	+4.49%	194,900	304億9637万	+6.35%	18.42	4.42
12/18	2,072	2,130	2,072	2,117	+0.62%	152,800	291億8663万	+2.07%	17.63	4.23
12/15	1,940	2,108	1,940	2,104	+8.01%	380,500	290億740万	+1.59%	17.52	4.2
12/14	1,929	1,967	1,905	1,948	+4.06%	208,200	268億5666万	-5.85%	16.22	3.89
12/13	1,926	1,959	1,856	1,872	-1.32%	107,300	258億887万	-9.65%	15.59	3.74
12/12	1,947	1,955	1,858	1,897	-2.52%	332,800	261億5354万	-8.84%	15.79	3.79
12/11	1,962	2,032	1,933	1,946	-0.51%	264,300	268億2909万	-6.8%	16.2	3.89
12/08	1,915	1,970	1,886	1,956	+0.05%	227,400	269億6696万	-6.28%	16.29	3.91
12/07	1,961	1,981	1,930	1,955	-2.01%	242,500	269億5317万	-6.01%	16.28	3.9
12/06	1,990	2,015	1,965	1,995	+0.61%	264,200	275億464万	-3.76%	16.61	3.98
12/05	2,070	2,070	1,970	1,983	-6.46%	391,500	273億3920万	-3.92%	16.51	3.96
12/04	2,088	2,146	2,078	2,120	+1.83%	226,400	292億2799万	+3.11%	17.65	4.23
12/01	2,095	2,117	2,064	2,082	-2.57%	223,600	287億409万	+2.01%	17.33	4.16
11/30	2,200	2,200	2,111	2,137	-3.78%	335,400	294億6237万	+5.22%	17.79	4.27
11/29	2,246	2,314	2,187	2,221	-2.54%	329,800	306億2046万	+10.06%	18.49	4.43
11/28	2,275	2,345	2,236	2,279	+3.5%	488,100	314億2009万	+13.95%	18.98	4.55
11/27	2,213	2,293	2,187	2,202	0%	292,400	303億5851万	+11.1%	18.33	4.4
11/24	2,136	2,205	2,123	2,202	+3.82%	231,500	303億5851万	+11.78%	18.33	4.4
11/22	2,150	2,151	2,101	2,121	-2.8%	226,900	292億4178万	+8.05%	17.66	4.24
11/21	2,178	2,191	2,107	2,182	+1.39%	229,800	300億8277万	+11.55%	18.17	4.36
11/20	2,035	2,165	2,026	2,152	+6.91%	378,600	296億6917万	+10.64%	17.92	4.3
11/17	2,030	2,060	1,952	2,013	-2%	448,400	277億5280万	+3.87%	16.76	4.02
11/16	2,133	2,222	2,042	2,054	-3.93%	513,500	283億1806万	+5.93%	17.1	4.1
11/15	2,200	2,240	2,110	2,138	+0.85%	631,800	294億7615万	+10.38%	17.8	4.27
11/14	2,250	2,330	2,015	2,120	+2.86%	1,461,500	292億2799万	+9.79%	17.65	4.23
11/13	2,067	2,130	2,037	2,061	+1.18%	496,500	284億1457万	+7.23%	17.16	4.12
11/10	2,010	2,037	1,974	2,037	-1.12%	254,400	280億8369万	+6.15%	16.96	4.07
11/09	2,060	2,073	1,993	2,060	+2.23%	180,800	284億78万	+7.46%	17.15	4.11
11/08	2,144	2,188	2,011	2,015	-4%	325,400	277億8038万	+4.95%	16.78	4.02
11/07	2,058	2,136	2,058	2,099	+1.06%	369,700	289億3847万	+8.98%	17.48	4.19
11/06	2,083	2,113	2,046	2,077	+8.57%	545,500	286億3516万	+7.62%	17.29	4.15
11/02	1,817	1,913	1,801	1,913	+7.65%	298,100	263億7412万	-1.19%	15.93	3.82
11/01	1,830	1,830	1,723	1,777	-0.45%	183,500	244億9912万	-8.83%	14.8	3.55
10/31	1,750	1,790	1,716	1,785	+0.9%	145,900	246億942万	-9.34%	14.86	3.56
10/30	1,760	1,795	1,745	1,769	-0.84%	125,100	243億8883万	-11.15%	14.73	3.53
10/27	1,746	1,791	1,719	1,784	+2.71%	147,600	245億9563万	-11.46%	14.85	3.56
10/26	1,768	1,780	1,725	1,737	-5.44%	201,500	239億4765万	-14.64%	14.46	3.47
10/25	1,838	1,886	1,813	1,837	+0.99%	219,800	253億2633万	-10.61%	15.3	3.67
10/24	1,788	1,829	1,670	1,819	+2.71%	413,600	250億7817万	-12.88%	15.15	3.63
10/23	1,780	1,811	1,739	1,771	-2.69%	289,700	244億613万	-16.5%	14.75	3.53
10/20	1,860	1,877	1,796	1,820	-4.16%	285,400	250億8140万	-15.62%	15.15	3.63
10/19	1,983	1,985	1,887	1,899	-7%	388,500	261億7010万	-13.25%	15.81	3.79
10/18	1,962	2,046	1,934	2,042	+5.2%	207,800	281億4078万	-7.98%	17	4.08
10/17	1,973	1,980	1,925	1,941	+1.84%	125,700	267億4890万	-13.58%	16.16	3.87
10/16	1,947	1,973	1,896	1,906	-4.08%	205,100	262億6656万	-16.29%	15.87	3.8
10/13	2,025	2,087	1,960	1,987	-1.58%	251,500	273億8282万	-14.09%	16.54	3.97
10/12	2,090	2,127	1,988	2,019	0%	372,500	278億2381万	-14.01%	16.81	4.03
10/11	2,018	2,060	2,006	2,019	+2.07%	301,700	278億2381万	-14.99%	16.81	4.03
10/10	1,984	2,023	1,940	1,978	+3.89%	233,500	272億5879万	-17.55%	16.47	3.95
10/06	1,953	1,971	1,873	1,904	-3.35%	426,000	262億3900万	-21.77%	15.85	3.8
10/05	2,054	2,079	1,954	1,970	-1.75%	418,200	271億4855万	-20.31%	16.4	3.93
10/04	2,060	2,080	1,984	2,005	-5.42%	438,300	254億2538万	-19.96%	16.69	3.66
10/03	2,162	2,184	2,100	2,120	-2.8%	221,400	268億8369万	-16.3%	17.65	3.87
10/02	2,237	2,265	2,181	2,181	-0.27%	127,800	276億5723万	-14.67%	18.16	3.99
09/29	2,242	2,259	2,182	2,187	-1.53%	147,400	277億3332万	-15.13%	18.21	6.45
09/28	2,250	2,294	2,192	2,221	-1.51%	142,400	281億6447万	-14.58%	18.49	6.55
09/27	2,225	2,302	2,199	2,255	-0.88%	372,900	285億9563万	-13.9%	18.78	6.65
09/26	2,321	2,335	2,273	2,275	-2.57%	147,700	288億4925万	-13.47%	18.94	6.71
09/25	2,365	2,425	2,300	2,335	-1.18%	208,700	296億1011万	-11.49%	19.44	6.88
09/22	2,323	2,435	2,323	2,363	+3.19%	315,000	299億6517万	-10.42%	19.67	6.97
09/21	2,265	2,311	2,231	2,290	+2.19%	269,100	289億8565万	-13.06%	19.07	6.59
09/20	2,561	2,630	2,230	2,241	-15.5%	887,600	283億6543万	-14.86%	18.66	6.45
09/19	2,660	2,734	2,636	2,652	-0.15%	131,600	335億6766万	+0.68%	22.08	7.63
09/15	2,690	2,690	2,556	2,656	+0.26%	177,400	336億1829万	+1.76%	22.11	7.65
09/14	2,680	2,733	2,633	2,649	+0.72%	137,700	335億2969万	+2.44%	22.06	7.63
09/13	2,640	2,671	2,615	2,630	-0.79%	106,500	332億8919万	+2.57%	21.9	7.57
09/12	2,759	2,771	2,651	2,651	-2.68%	130,300	335億5500万	+4.21%	22.07	7.63
09/11	2,696	2,819	2,675	2,724	+0.7%	210,900	344億7900万	+7.88%	22.68	7.84
09/08	2,800	2,804	2,694	2,705	-3.91%	199,100	342億3851万	+8.03%	22.52	7.79
09/07	2,816	2,822	2,718	2,815	-1.23%	302,300	356億3083万	+13.28%	23.44	8.1
09/06	2,718	2,900	2,718	2,850	+5.4%	429,800	360億7384万	+15.67%	23.73	8.2
09/05	2,615	2,704	2,595	2,704	+3.4%	371,400	342億2585万	+10.68%	22.51	7.78
09/04	2,874	2,885	2,615	2,615	-7.95%	527,100	330億9933万	+7.79%	21.77	7.53
09/01	2,851	2,860	2,660	2,841	-0.59%	439,800	359億5992万	+17.88%	23.65	8.18
08/31	2,837	2,930	2,804	2,858	+2.44%	274,500	361億7510万	+19.93%	23.8	8.23
08/30	2,728	2,816	2,728	2,790	+2.95%	237,500	353億1439万	+18.57%	23.23	8.03
08/29	2,681	2,751	2,674	2,710	+0.56%	136,800	343億179万	+16.56%	22.56	7.8
08/28	2,761	2,790	2,691	2,695	-0.59%	193,300	341億1193万	+17.02%	22.44	7.76
08/25	2,720	2,820	2,688	2,711	-2.02%	287,000	343億1445万	+18.9%	22.57	7.8
08/24	2,694	2,830	2,694	2,767	+2.41%	493,600	350億2327万	+22.33%	23.04	7.96
08/23	2,510	2,707	2,489	2,702	+7.86%	385,000	342億53万	+20.63%	22.5	7.78
08/22	2,520	2,602	2,487	2,505	+0.2%	379,000	317億701万	+12.58%	20.86	7.21
08/21	2,341	2,540	2,338	2,500	+7.43%	544,500	316億4372万	+12.71%	20.82	7.2
08/18	2,240	2,341	2,213	2,327	+3.06%	285,600	294億5397万	+5.06%	19.37	6.7
08/17	2,200	2,267	2,160	2,258	+0.13%	325,300	285億8061万	+1.85%	18.8	6.5
08/16	2,270	2,375	2,213	2,255	-1.05%	390,200	285億4263万	+1.17%	18.78	6.49
08/15	2,217	2,386	2,191	2,279	+11.28%	659,100	288億4641万	+2.01%	18.98	6.56
08/14	2,065	2,096	2,023	2,048	-1.11%	173,900	259億2253万	-8.49%	17.05	5.9
08/10	2,086	2,086	2,042	2,071	-1.15%	129,400	262億1366万	-7.83%	17.24	5.96
08/09	2,105	2,115	2,073	2,095	-1.04%	72,000	265億1744万	-7.14%	17.44	6.03
08/08	2,168	2,192	2,117	2,117	-2.93%	116,700	267億9590万	-6.74%	17.63	6.09

7047 ポート

株価チャート

2023/08/08～2024/01/04

株価推移

開示資料

決算

株式

チャート