5126 ポーターズ

5126
2024/05/17
時価
33億円
PER 予
12.26倍
2022年以降
10.29-23.7倍
(2022-2023年)
PBR
2.99倍
2022年以降
2.65-7.05倍
(2022-2023年)
配当 予
0%
ROE 予
24.42%
ROA 予
19.97%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,060
始値
2,065
高値
2,100
安値
2,065
終値 +1.8%
2,097
出来高 -91.79%
1,100

乖離率

株価(5日)
移動平均値
-0.1%
2,099
株価(25日)
移動平均値
-0.71%
2,112
出来高(5日)
移動平均値
-87.06%
8,500

2023/12/14~2024/05/17

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
05/172,0652,1002,0652,097+1.8%1,10033億4765万-0.71%12.262.99
05/162,0342,1002,0312,060-0.24%13,40032億8858万-2.51%12.052.94
05/152,1502,1612,0332,065-4.44%26,10032億9656万-2.36%12.082.95
05/142,1122,1642,1122,161+2.42%70034億4982万+2.13%12.643.09
05/132,1102,1102,1102,110+0.29%1,20033億6840万-0.14%12.343.01
05/102,1302,1302,1042,104-0.75%1,10033億5882万-0.43%12.33
05/092,1602,1602,1192,120-0.19%1,80033億8436万+0.24%12.43.03
05/082,1232,1242,1232,124+0.28%20033億9075万+0.47%12.423.03
05/072,1042,1182,1042,118+0.86%7,20033億8117万+0.24%12.393.02
05/022,0532,1002,0222,100-0.1%7,10033億5244万-0.66%12.283
05/012,1302,1302,1022,102-0.19%40033億5563万-0.61%12.293
04/302,1272,1272,0992,106+0.29%1,20033億6201万-0.57%12.323.01
04/262,1002,1002,1002,100-0.66%10033億3690万-0.94%12.283
04/252,1142,1142,1142,1140%70033億5914万-0.42%12.363.02
04/242,1232,1332,1052,114-2.72%1,70033億5914万-0.47%12.363.02
04/232,2282,2292,1732,173-0.32%40034億5289万+2.31%12.713.1
04/222,1392,2912,1382,180+4.06%3,10034億6402万+2.68%12.753.11
04/192,1202,1202,0812,095-1.18%1,90033億2895万-1.27%12.252.99
04/182,1202,1202,1202,120+0.05%40033億6868万-0.19%12.43.03
04/172,1102,1282,1102,119+0.9%60033億6709万-0.28%12.393.03
04/162,0992,1002,0902,100+0.05%2,00033億3690万-1.27%12.283
04/152,1192,1192,0992,099+0.05%60033億3531万-1.5%12.273
04/122,0952,1372,0952,098+0.14%2,20033億3372万-1.69%12.273
04/112,1242,1242,0952,095-1.55%30033億2895万-2.01%12.252.99
04/102,1222,1282,1162,128+0.28%50033億8139万-0.61%12.443.04
04/082,1002,1502,1002,122+1.05%1,90033億7185万-1.03%12.413.03
04/052,0932,1042,0802,100+0.33%2,50033億3690万-2.28%12.283
04/042,0872,1002,0852,093-0.33%70033億2577万-2.83%12.242.99
04/032,1022,1022,0802,100-0.24%2,30033億3690万-2.96%12.283
04/022,1542,1542,1002,105-2.09%1,50033億4484万-3.13%12.313.01
04/012,0902,1502,0902,150+2.38%2,40034億1635万-1.42%12.573.07
03/292,1352,1402,1002,100-0.19%5,10033億3690万-3.8%12.282.98
03/272,1472,1472,0872,104-1.91%3,90033億4325万-3.88%12.32.99
03/262,1302,1502,1302,145+0.99%60034億840万-2.23%12.543.05
03/252,1992,1992,1242,124-1.85%2,40033億7503万-3.23%12.423.02
03/222,1632,2002,1632,164+0.51%90034億3859万-1.55%12.653.08
03/212,1862,1982,1532,153-1.42%50033億8559万-2.09%12.593.03
03/192,1502,1852,1412,184+2.3%2,60034億3434万-0.55%12.773.07
03/182,1112,1532,1102,135+0.9%5,10033億5728万-2.95%12.483
03/152,1162,1522,1162,116-0.94%1,70033億2741万-3.95%12.372.98
03/142,1492,1492,1322,136-0.84%1,10033億5886万-3.35%12.493
03/132,1892,1892,1362,154-0.28%90033億8716万-2.75%12.63.03
03/122,1012,1602,1012,160+1.41%1,80033億9660万-2.66%12.633.04
03/112,1822,1822,1302,130-2.74%2,30033億4942万-4.1%12.463
03/082,2242,2252,1902,190+0.32%80034億4377万-1.57%12.813.08
03/072,1762,1832,1362,183+0.51%3,20034億3276万-2.15%12.773.07
03/062,1982,2292,1562,172-1.27%3,70034億1547万-2.95%12.73.05
03/052,1802,2012,1802,200+0.92%2,00034億5950万-1.96%12.863.09
03/042,2142,2302,1802,180-0.95%3,10034億2805万-3.2%12.753.07
03/012,2402,3002,1602,201-1.48%5,50034億6107万-2.44%12.873.1
02/292,2402,2402,2342,234-0.27%50035億1296万-0.93%13.063.14
02/282,3152,3152,2402,240-3.9%6,70035億2240万-0.62%13.13.15
02/272,3292,3322,2842,331-0.34%1,10036億6549万+3.55%13.633.28
02/262,3372,3442,3032,339+1.7%1,80036億7807万+4.33%13.683.29
02/222,2102,3322,2102,300+4.12%4,50036億1675万+3.14%13.453.24
02/212,2292,2462,1852,209-0.9%2,10034億7365万-0.36%12.923.11
02/202,2422,2422,2002,229-0.31%2,00035億510万+0.86%13.033.14
02/192,1712,2362,1402,236+2.8%2,70035億1611万+1.54%13.083.15
02/162,2062,2062,1302,175-1.09%2,80034億2018万-0.96%12.723.06
02/152,1862,2182,1632,199+0.96%1,60034億5792万+0.23%12.863.09
02/142,0922,1802,0922,178+4.16%6,60034億2490万-0.55%12.743.06
02/132,1622,1712,0632,091-7.89%28,30032億8809万-4.39%12.232.94
02/092,2202,2702,1782,270+1.61%4,20035億6957万+3.75%13.273.19
02/082,2702,2702,2342,234-1.76%50035億1296万+2.29%13.063.14
02/072,2602,2752,2302,274+0.84%3,60035億7586万+4.26%13.33.2
02/062,2642,2822,2402,255-0.4%1,30035億4598万+3.87%13.193.17
02/052,2582,2782,2372,264+2.21%2,30035億6014万+4.77%13.243.18
02/022,2362,2522,2012,215-0.89%2,20034億8308万+2.98%12.953.12
02/012,2772,3132,2332,235-3.95%1,80035億1453万+4.29%13.073.14
01/312,3742,3742,2602,327-1.61%5,80036億5920万+9.04%13.613.27
01/302,3282,3852,2952,365+1.85%6,30037億1896万+11.45%13.833.33
01/292,3502,3502,2992,322-2.93%3,80036億5134万+10.2%13.583.27
01/262,2702,3922,2312,392+4.82%3,40037億6142万+14.29%13.993.36
01/252,1882,3502,1702,282+4.3%10,00035億8844万+9.92%13.343.21
01/242,1932,2102,1602,188-0.55%1,70034億4063万+6.01%12.793.08
01/232,1982,2312,1312,200+1.71%6,10034億5950万+7.06%12.863.09
01/222,1332,1632,1332,163+3%1,80034億131万+5.72%12.653.04
01/192,0552,1462,0502,100+2.84%1,60033億225万+3.04%12.282.95
01/181,9832,0431,9612,042+2.98%2,40032億1104万+0.49%11.942.87
01/172,0222,0221,9831,983-1.93%5,70031億1826万-2.17%11.62.79
01/162,0402,0401,9842,022-0.44%10,70031億7959万-0.15%11.822.84
01/152,1002,1102,0202,031-3.52%7,80031億9374万+0.45%11.882.86
01/122,1102,1202,1002,105-0.24%1,50033億1011万+4.26%12.312.96
01/112,1602,1602,1092,1100%1,40033億1797万+4.71%12.342.97
01/102,1242,1352,1102,110+0.24%80033億1797万+4.98%12.342.97
01/092,0952,1072,0932,105+0.14%1,20033億1011万+4.99%12.312.96
01/052,1742,1742,1022,102-3.58%1,10033億539万+5.1%12.292.96
01/042,1502,2182,1102,180+1.25%3,00034億2805万+9.33%12.753.07
2023
12/292,0642,1782,0602,153+6.8%4,70033億8559万+8.41%12.683.26
12/282,0292,0302,0162,016-0.25%2,40031億7016万+1.87%11.873.05
12/272,0002,0302,0002,021+1.05%3,20031億7802万+2.23%11.93.06
12/262,0132,0132,0002,000-0.55%1,10031億4500万+1.27%11.783.03
12/252,0482,0482,0102,011-0.2%90031億6229万+1.87%11.843.04
12/222,0062,0282,0062,015-1.08%80031億6858万+2.28%11.873.05
12/211,9952,0371,9762,037+2.11%3,90032億318万+3.51%123.08
12/201,9792,0011,9791,995+1.73%1,60031億3713万+1.48%11.753.02
12/191,9611,9611,9611,961+0.26%20030億8367万-0.25%11.552.97
12/181,9891,9891,9561,956-1.95%2,40030億7581万-0.96%11.522.96
12/151,9551,9951,9551,995+2.31%1,00031億3713万+0.76%11.753.02
12/141,9841,9841,9501,950-1.71%80030億6637万-1.61%11.482.95

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
2022年
12月期
3,460
9/30
1,667
12/21
777,500
9/30
53億6300万25億9835万+15.11%
1/26
-16.08%
12/13
2023年
12月期
2,678
8/21
1,748
2/14
185,300
2/13
42億794万27億4558万+25.08%
8/18
-12.49%
2/14
最新2,097
2024/5/17
1,10033億4765万-0.71%
2,112

年間値上がり率

2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/05/17 vs 2023/12/29
-3%(0.97倍)
過去安値
1,667円(2022/12/21)
26%(1.26倍)
2,097円(5/17)