4430 東海ソフト

4430
2020/02/21
時価
76億円
PER 予
26.13倍
2019年以降
13.2-19.89倍
(2019-2019年)
PBR
2.62倍
2019年以降
1.65-2.49倍
(2019-2019年)
配当 予
0.92%
ROE 予
10.04%
ROA 予
6.04%
資料
Link
CSV,JSON

時価総額

2019年5月31日
48億3239万

2019/09/24~2020/02/21

株価&時価総額の推移

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
2020
02/211,5671,6581,5671,638+2.82%124,80076億5535万-3.13%26.132.62
02/201,6701,6751,5751,593-2.98%133,70074億4504万-5.4%25.412.55
02/191,6141,6601,6011,642+3.53%117,70076億7405万-1.91%26.192.63
02/181,6091,6461,5681,586-1.67%130,90074億1232万-4.34%25.32.54
02/171,5921,6231,5451,613-1.35%173,80075億3851万-2.06%25.732.58
02/141,6681,6931,6231,635-4.27%115,80076億4133万+0.12%26.082.62
02/131,6371,7401,6161,708+4.46%162,70079億8250万+5.82%27.242.74
02/121,7351,7721,6251,635-5.65%207,10076億4133万+2.64%26.082.62
02/101,7901,8371,7221,733-3.45%197,90080億9934万+10.17%27.642.78
02/071,8161,9141,7681,795-5.03%407,90083億8911万+15.88%28.632.88
02/061,9121,9721,8721,890+1.89%356,20088億3310万+24.1%30.153.03
02/051,7871,8611,7611,855+6.79%243,30086億6952万+24.33%29.592.97
02/041,7681,9131,7051,737-1.75%418,90081億1804万+18.81%27.712.78
02/031,7201,8001,6691,768-1.56%205,30082億6292万+23.03%28.22.83
01/311,6971,8161,6801,796+7.22%226,90083億9378万+27.29%28.652.88
01/301,7571,7571,5771,675-5.15%338,10078億2828万+21.11%26.722.68
01/291,8271,9431,7111,766-2.75%665,20082億5357万+29.85%28.172.83
01/281,6001,8501,5891,816+12.52%394,40084億8725万+36.13%28.972.91
01/271,6001,6441,5921,614-2.95%155,20075億4319万+23.58%25.742.59
01/241,7371,7751,6511,663-3.2%289,30077億7219万+29.22%26.522.66
01/231,6011,7351,5821,718+8.94%348,40080億2924万+35.7%27.42.75
01/221,6221,6691,5691,577-4.25%230,20073億7026万+26.87%25.152.53
01/211,5981,6741,4901,647+3.07%460,40076億9741万+34.34%26.272.64
01/201,8001,8401,5781,598+1.91%994,60074億6841万+32.5%25.492.56
01/171,4901,7191,4601,568+6.67%465,20073億2820万+31.99%25.012.51
01/161,3721,5471,3551,470+9.21%418,20068億7019万+25.43%23.452.35
01/151,2461,3461,2461,346+8.11%107,20062億9066万+16.13%21.472.16
01/141,3521,3531,2351,245-5.54%160,50058億1863万+8.07%19.861.99
01/101,3001,3901,2451,318+5.78%516,40061億5980万+15.01%21.022.11
01/091,1951,2481,1891,246+6.13%160,30058億2330万+9.68%19.872
01/081,1651,1941,1221,174+0.6%77,50054億8680万+4.08%18.731.88
01/071,1351,1731,1311,167+3%45,10054億5409万+3.92%18.611.87
01/061,1311,1481,1281,133-0.09%15,80052億9518万+1.34%18.071.82
2019
12/301,1481,1481,1291,134-0.96%13,70052億9986万+1.7%18.091.82
12/271,1111,1461,0751,145+2.42%101,00053億5127万+3.06%18.261.83
12/261,1091,1191,1031,118+0.45%9,60052億2508万+0.9%17.831.79
12/251,1181,1201,1001,113+0.72%9,80052億171万+0.72%17.751.78
12/241,1101,1111,0961,105-0.54%17,50051億6432万+0.27%17.621.77
12/231,1031,1241,1031,111+0.82%14,90051億9236万+1%17.721.78
12/201,1101,1191,1021,102-1.08%12,90051億5030万+0.46%17.581.77
12/191,1131,1171,0821,114+0.09%37,30052億639万+1.74%17.771.78
12/181,1291,1291,1121,113-0.8%4,00052億171万+2.02%17.751.78
12/171,1291,1341,1171,122-0.09%19,80052億4377万+3.22%17.91.8
12/161,1241,1291,1101,123-1.32%19,90052億4845万+3.79%17.911.8
12/131,1251,1451,1251,138-0.61%9,10053億1855万+5.57%18.151.82
12/121,1401,1491,1211,145-0.69%21,80053億5127万+6.81%18.261.83
12/111,1571,1571,1351,153-0.35%19,50053億8866万+8.16%18.391.85
12/101,1441,1651,1361,157+0.52%23,90054億735万+9.15%18.451.85
12/091,1701,1751,1511,151+0.26%23,50053億7931万+9.2%18.361.84
12/061,1641,1651,1321,148-0.61%24,20053億6529万+9.54%18.311.84
12/051,1711,1751,1321,155-0.77%47,20053億9800万+10.74%18.421.85
12/041,1091,1751,0951,164+4.58%82,90054億4007万+12.14%18.571.86
12/031,0501,1131,0441,113+5.6%62,30052億171万+7.74%17.751.78
12/021,0461,0601,0451,054+0.96%7,20049億2597万+2.13%16.811.69
11/291,0601,0601,0421,044-0.67%14,20048億7923万+1.16%16.651.67
11/281,0541,0581,0431,051+1.25%9,40049億1195万+1.64%16.761.68
11/271,0521,0521,0341,038-1.33%9,80048億5119万+0.39%16.561.66
11/261,0611,0661,0471,052-0.57%12,00049億1662万+1.64%16.781.69
11/251,0541,0611,0521,058+0.86%15,80049億4466万+2.22%16.881.69
11/221,0511,0531,0431,049+0.19%16,30049億260万+1.35%16.731.68
11/211,0451,0501,0381,047+0.19%7,60048億9325万+1.16%16.71.68
11/201,0411,0541,0381,0450%37,30048億8391万+1.06%16.671.67
11/191,0471,0541,0311,045-0.1%26,50048億8391万+1.16%16.671.67
11/181,0611,0611,0351,046+0.58%13,70048億8858万+1.16%16.681.68
11/151,0351,0481,0301,040+0.97%11,00048億6054万+0.39%16.591.67
11/141,0331,0491,0161,030+1.68%33,20048億1380万-0.87%16.431.65
11/131,0031,0551,0021,013+1%23,50047億3435万-2.78%16.161.62
11/121,0001,0089941,003+0.3%10,80046億8762万-4.02%161.61
11/119991,0069941,000+0.1%2,80046億7360万-4.58%15.951.6
11/081,0031,006995999-0.7%7,60046億6892万-5.22%15.931.6
11/079991,0109941,006+0.7%11,10047億164万-4.91%16.051.61
11/069951,012993999+0.71%7,60046億6892万-5.22%15.931.6
11/051,0061,015992992-1.78%15,80046億3621万-5.34%15.821.59
11/011,0011,0209681,010-0.59%24,30047億2033万-3.16%16.111.62
11/01株式分割 1→2
10/311,0621,0621,0161,016-2.21%9,80047億4837万-2.03%16.211.63
10/301,0351,0571,0201,039-0.62%13,00097億1174万+0.78%16.573.33
10/291,0751,0781,0431,046-2.61%28,60048億8624万+2.3%33.351.67
10/281,0671,0811,0661,074+0.66%42,60050億1710万+5.87%34.241.72
10/251,0761,0811,0651,067-0.84%23,60049億8439万+6.23%34.021.71
10/241,0701,0771,0631,076+1.27%11,40050億2645万+7.98%34.311.72
10/231,0701,0881,0581,062-0.19%37,60049億6336万+7.6%33.881.7
10/211,0511,0681,0511,064+1.43%19,20049億7271万+8.57%33.941.7
10/181,0651,0681,0491,049-0.99%11,20049億260万+8.03%33.461.68
10/171,0441,0651,0421,060+2.02%16,40049億5167万+10.14%33.81.7
10/161,0251,0541,0251,039+0.34%33,60048億5353万+8.86%33.131.66
10/151,0241,0409761,035+1.42%81,00048億3717万+9.41%33.021.66
10/111,0751,0851,0131,021-5.25%62,40047億6940万+8.68%32.551.63
10/101,0881,0901,0761,077-1.42%23,80050億3346万+15.56%34.361.73
10/091,0981,0981,0761,093-1.35%23,40051億590万+18.36%34.851.75
10/081,1101,1151,0911,108+0.91%40,60051億7601万+21.04%35.331.77
10/071,1401,1401,0861,098+0.87%83,20051億2927万+21.14%35.011.76
10/041,0971,0971,0731,088-0.78%39,00050億8487万+21.29%34.711.74
10/031,1211,1251,0701,097-4.32%143,20051億2460万+22.93%34.981.76
10/021,1141,1791,0891,146+5.23%450,40053億5594万+29.35%36.561.84
10/019991,1059851,089+20.4%779,00050億8955万+23.89%34.741.74
09/30890905884905+5.36%103,40042億2727万+3.49%28.851.45
09/27865865850859-0.75%21,20040億1228万-2.22%27.391.38
09/26872872851865-0.57%26,00040億4266万-2.04%27.591.39
09/25845872845870+3.02%37,80040億6603万-1.92%27.751.39
09/24837845830845+1.69%22,40039億4685万-5.11%26.941.35

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2019年
5月期
1,485
2,969
2/27
985
1,970
5/14
3,177,400
1,588,700
2/27
66億7074万46億349万48億3239万
5/31
最新1,638
2020/2/21
124,80076億5535万