7047 ポート

株価チャート

2024/03/11

2023/10/12～2024/03/11

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
03/11	2,185	2,222	2,153	2,207	-2.26%	195,600	304億4289万	-5.36%	18.38	4.42
03/08	2,170	2,308	2,170	2,258	+5.46%	382,700	311億4637万	-3.34%	18.8	4.52
03/07	2,225	2,258	2,113	2,141	-3.47%	309,900	295億3250万	-8.62%	17.83	4.28
03/06	2,220	2,253	2,190	2,218	-0.67%	171,400	305億9462万	-5.9%	18.47	4.44
03/05	2,203	2,246	2,173	2,233	+1.73%	174,200	308億153万	-5.74%	18.59	4.47
03/04	2,200	2,232	2,170	2,195	-0.45%	214,600	302億7736万	-7.81%	18.28	4.39
03/01	2,250	2,279	2,193	2,205	-2%	314,700	304億1530万	-7.82%	18.36	4.41
02/29	2,290	2,308	2,248	2,250	-3.85%	331,800	310億3602万	-6.41%	18.73	4.5
02/28	2,404	2,452	2,328	2,340	-2.86%	229,600	322億7746万	-3.15%	19.48	4.68
02/27	2,315	2,421	2,290	2,409	+4.06%	320,500	332億2924万	-0.62%	20.06	4.82
02/26	2,273	2,343	2,245	2,315	+1.49%	236,200	319億3262万	-4.46%	19.27	4.63
02/22	2,370	2,383	2,266	2,281	-2.02%	288,100	314億6363万	-5.9%	18.99	4.56
02/21	2,398	2,423	2,305	2,328	-2.02%	283,400	321億1194万	-4%	19.38	4.66
02/20	2,414	2,478	2,342	2,376	-2.06%	343,300	327億7404万	-2.1%	19.78	4.75
02/19	2,251	2,439	2,203	2,426	+6.73%	633,600	334億6373万	-0.08%	20.2	4.85
02/16	2,250	2,318	2,192	2,273	-1.26%	421,300	313億5328万	-6.23%	18.93	4.55
02/15	2,200	2,310	2,052	2,302	+4.26%	780,800	317億5330万	-5.07%	19.17	4.61
02/14	2,241	2,323	2,130	2,208	-13.34%	1,208,600	304億5668万	-9.02%	18.38	4.42
02/13	2,501	2,553	2,458	2,548	+3.37%	312,700	351億4657万	+4.73%	21.21	5.1
02/09	2,479	2,500	2,452	2,465	0%	117,700	340億169万	+1.73%	20.52	4.93
02/08	2,501	2,510	2,434	2,465	-1%	132,700	340億169万	+1.78%	20.52	4.93
02/07	2,493	2,506	2,433	2,490	-1.15%	128,600	343億4653万	+2.98%	20.73	4.98
02/06	2,498	2,555	2,480	2,519	-0.04%	182,800	347億4655万	+4.35%	20.97	5.04
02/05	2,332	2,535	2,323	2,520	+8.15%	306,700	347億6035万	+4.69%	20.98	5.04
02/02	2,299	2,346	2,280	2,330	+1.35%	188,300	321億3953万	-2.71%	19.4	4.66
02/01	2,429	2,450	2,296	2,299	-5.31%	464,700	317億1192万	-3.85%	19.14	4.6
01/31	2,499	2,499	2,415	2,428	-2.84%	197,700	334億9132万	+1.8%	20.22	4.86
01/30	2,529	2,531	2,464	2,499	-0.75%	116,500	344億7068万	+5.18%	20.81	5
01/29	2,498	2,549	2,462	2,518	-1.18%	260,500	347億3276万	+6.51%	20.97	5.04
01/26	2,630	2,712	2,531	2,548	+3.87%	584,200	351億4657万	+8.33%	21.21	5.1
01/25	2,524	2,534	2,432	2,453	-2.27%	153,200	338億3616万	+5.1%	20.42	4.91
01/24	2,543	2,595	2,490	2,510	-1.57%	140,300	346億2241万	+8.14%	20.9	5.02
01/23	2,546	2,610	2,509	2,550	-0.08%	280,000	351億7416万	+10.97%	21.23	5.1
01/22	2,420	2,559	2,390	2,552	+7.23%	288,800	351億9715万	+12.37%	21.25	5.11
01/19	2,342	2,390	2,322	2,380	+2.06%	84,600	328億2493万	+6.01%	19.82	4.76
01/18	2,308	2,332	2,286	2,332	+1.17%	88,600	321億6292万	+4.71%	19.42	4.67
01/17	2,358	2,378	2,305	2,305	-3.23%	172,600	317億9053万	+4.2%	19.19	4.61
01/16	2,400	2,475	2,382	2,382	-0.67%	197,900	328億5252万	+8.37%	19.83	4.77
01/15	2,305	2,398	2,295	2,398	+3.36%	125,100	330億7319万	+9.85%	19.97	4.8
01/12	2,300	2,331	2,265	2,320	+0.39%	136,000	319億9741万	+7.11%	19.32	4.64
01/11	2,363	2,370	2,311	2,311	-1.37%	106,700	318億7328万	+7.09%	19.24	4.62
01/10	2,360	2,392	2,337	2,343	-1.1%	143,900	323億1463万	+9.03%	19.51	4.69
01/09	2,323	2,406	2,314	2,369	+3.36%	277,600	326億7322万	+10.65%	19.72	4.74
01/05	2,435	2,435	2,291	2,292	-6.22%	290,800	316億1124万	+7.35%	19.08	4.59
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

7047 ポート

株価チャート

2023/10/12～2024/03/11

株価推移

開示資料

決算

株式

チャート