4430 東海ソフト

4430
2024/09/18
時価
61億円
PER 予
7.95倍
2019年以降
6.42-24.74倍
(2019-2024年)
PBR
1.12倍
2019年以降
0.89-2.8倍
(2019-2024年)
配当 予
3.84%
ROE 予
14.14%
ROA 予
8.94%
資料
Link
CSV,JSON

時価総額

2019年5月31日
48億3239万
2020年5月29日
66億9122万
2021年5月31日
64億4522万
2022年5月31日
49億1972万
2023年5月31日
47億4208万
2024年5月31日
62億1670万

2024/04/24~2024/09/18

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
2024
09/181,2361,2491,2151,249+2.13%13,10061億4545万+0.4%7.951.12
09/171,2381,2381,2111,223-0.89%6,60060億1752万-1.61%7.781.1
09/131,2261,2381,2261,234+0.65%6,50060億7165万-0.56%7.851.11
09/121,1891,2381,1891,226+3.46%29,00060億3228万-0.97%7.81.1
09/111,2101,2291,1721,185-3.03%9,70058億3055万-4.05%7.541.07
09/101,2101,2271,2101,222+0.58%5,10060億1260万-0.73%7.771.1
09/091,2081,2181,1951,215-0.98%15,00059億7816万-0.74%7.731.09
09/061,2531,2531,2271,227-0.49%7,20060億3720万+0.16%7.811.1
09/051,2211,2591,2211,2330%12,30060億6672万+0.49%7.841.11
09/041,2751,2801,2331,233-4.42%35,50060億6672万+0.16%7.841.11
09/031,2801,2981,2801,290+0.55%3,00063億4718万+4.62%8.211.16
09/021,3001,3001,2691,283-2.06%19,40063億1274万+3.97%8.161.15
08/301,2761,3101,2761,310+1.47%9,40064億4559万+6.07%8.331.18
08/291,2771,2931,2671,291+2.3%15,10063億5210万+4.53%8.211.16
08/281,2781,2781,2601,262-1.1%4,30062億941万+2.02%8.031.13
08/271,2451,2771,2451,276+2.49%9,70062億7830万+2.9%8.121.15
08/261,2311,2491,2311,245+1.14%2,70061億2577万+0.16%7.921.12
08/231,2351,2471,2311,231-0.32%2,40060億5688万-1.28%7.831.11
08/221,2311,2381,2231,235+0.65%12,00060億7657万-1.44%7.861.11
08/211,2451,2501,2271,227-1.45%7,80060億3720万-2.46%7.811.1
08/201,2421,2531,2311,245+0.81%6,60061億2577万-1.5%7.921.12
08/191,2531,2541,2271,235-1.67%13,90060億7657万-2.53%7.861.11
08/161,2371,2571,2291,256+2.36%17,40061億7989万-1.1%7.991.13
08/151,2311,2371,2271,227-0.49%5,20060億3720万-3.46%7.811.1
08/141,2341,2501,2231,233+0.74%9,90060億6672万-3.22%7.841.11
08/131,2001,2361,1961,224+3.99%16,40060億2244万-4.23%7.791.1
08/091,1731,1991,1661,177+0.6%18,10057億9119万-8.19%7.491.06
08/081,1451,2031,1381,170+2.09%32,80057億5675万-9.23%7.441.05
08/071,0671,1761,0651,146+6.9%62,00056億3866万-11.57%7.291.03
08/061,1031,1581,0711,072+1.13%53,70052億7456万-17.73%6.820.96
08/051,1891,1959551,060-14.52%111,60052億1551万-19.27%6.740.95
08/021,2511,2511,2191,240-3.2%54,00061億117万-6.27%7.891.12
08/011,3141,3141,2721,281-2.51%28,10063億290万-3.47%8.151.15
07/311,3001,3141,2951,314+1.62%14,00064億6527万-1.05%8.361.18
07/301,3161,3211,2931,293-1.75%42,40063億6194万-2.56%8.231.16
07/291,3131,3191,3101,316+0.46%6,10064億7511万-0.83%8.371.18
07/261,3151,3211,3101,310+0.23%6,40064億4559万-1.21%8.331.18
07/251,3211,3231,3001,307-1.88%24,40064億3083万-1.43%8.311.18
07/241,3521,3571,3301,332-1.77%17,10065億5383万+0.45%8.471.2
07/231,3471,3631,3431,356+0.82%7,10066億7192万+2.42%8.631.22
07/221,3561,3581,3361,345-0.66%14,80066億1780万+1.82%8.561.21
07/191,3641,3641,3531,354-0.73%5,70066億6208万+2.65%8.611.22
07/181,3651,3751,3641,364-0.66%6,90067億1128万+3.65%8.681.23
07/171,3751,3871,3611,373-0.51%18,20067億5557万+4.49%8.731.23
07/161,3541,3881,3281,380+5.18%105,10067億9001万+5.26%8.781.24
07/121,3081,3261,3031,312+0.92%38,10064億5543万+0.38%8.351.18
07/111,2921,3081,2721,300+0.85%20,30063億9639万-0.38%8.271.17
07/101,3151,3151,2821,289-1.3%23,20063億4226万-1.15%8.21.16
07/091,3201,3221,3051,306-1.06%12,90064億2591万+0.23%8.311.17
07/081,3461,3461,3201,320-0.98%9,80064億9479万+1.3%8.41.19
07/051,3471,3481,3251,333-0.6%10,90065億5875万+2.46%8.481.2
07/041,3471,3501,3351,341-0.37%9,10065億9812万+3.15%8.531.21
07/031,3341,3701,3231,346+0.82%60,60066億2272万+3.78%8.561.21
07/021,3111,3381,3011,335+2.22%34,80065億6860万+2.93%8.491.2
07/011,3251,3351,3061,306-1.36%12,50064億2591万+0.54%8.311.17
06/281,3481,3481,3181,324-0.68%21,60065億1447万+1.77%8.421.19
06/271,3021,3401,3021,333+2.38%19,50065億5875万+2.38%8.481.2
06/261,3021,3021,2991,302+0.31%3,90064億623万-0.23%8.281.17
06/251,2931,3061,2921,298+0.31%10,60063億8654万-0.84%8.261.17
06/241,2901,2941,2831,294-0.38%7,90063億6686万-1.52%8.231.16
06/211,3031,3051,2991,299-0.31%6,30063億9146万-1.59%8.261.17
06/201,2981,3031,2821,303+0.39%7,30064億1115万-1.59%8.291.17
06/191,2851,3061,2851,298+1.25%8,80063億8654万-2.19%8.261.17
06/181,2901,2981,2821,282-0.62%6,60063億782万-3.75%8.161.15
06/171,2901,2901,2751,290-0.77%8,40063億4718万-3.59%8.211.16
06/141,2761,3001,2661,300+1.48%35,30063億9639万-3.27%8.271.17
06/131,3051,3121,2741,281-1.84%29,00063億290万-4.97%8.151.15
06/121,3041,3121,3001,305+0.08%6,10064億2099万-3.76%8.31.17
06/111,2831,3081,2831,304+1.88%16,50064億1607万-4.26%8.31.17
06/101,2701,2851,2701,280+1.51%10,60062億9798万-6.5%8.141.15
06/071,2621,2681,2511,261-0.08%17,50062億449万-8.29%8.021.13
06/061,2791,2801,2621,262-1.17%20,90062億941万-8.62%8.031.13
06/051,2911,2911,2771,277-1.08%13,60062億8322万-8.06%8.121.15
06/041,2781,3061,2781,291+1.18%12,50063億5210万-7.46%8.211.16
06/031,2941,3001,2761,276-2.07%27,70062億7830万-8.86%8.121.15
05/311,2851,3031,2731,303+1.8%23,00064億1115万-7.26%8.451.17
05/301,2801,2921,2601,280-5.19%58,40062億9798万-9.22%8.31.15
05/291,3731,3761,3391,350-2.03%57,40066億4240万-4.46%8.751.21
05/281,3561,3801,3561,378+1.55%13,50067億8017万-2.55%8.931.24
05/271,3581,3661,3411,357-0.07%32,40066億7684万-4.03%8.81.22
05/241,3711,3781,3551,358-2.02%24,30066億8176万-3.89%8.81.22
05/231,4071,4131,3751,386-1.56%48,00068億1953万-1.91%8.981.25
05/221,4331,4331,4081,408-1.74%18,90069億2778万-0.28%9.131.27
05/211,4261,4391,4221,433+0.28%20,60070億5078万+1.56%9.291.29
05/201,4031,4291,4031,429+1.85%18,60070億3110万+1.42%9.261.29
05/171,3801,4101,3681,403+1.45%18,40069億318万-0.21%9.091.26
05/161,4071,4111,3801,383-1.98%31,50068億477万-1.5%8.971.24
05/151,4341,4391,4071,411-1.47%34,10069億4254万+0.57%9.151.27
05/141,4271,4451,4261,432-0.56%18,20070億4586万+2.36%9.281.29
05/131,4271,4531,4241,440+1.12%16,50070億8523万+3.3%9.331.29
05/101,4621,4621,4211,424-2.4%32,10070億650万+2.59%9.231.28
05/091,4731,4761,4541,459-1.02%29,90071億7871万+5.5%9.461.31
05/081,4841,4981,4701,474+0.07%37,30072億5252万+7.12%9.561.33
05/071,4501,4731,4391,473+2.65%39,80072億4760万+7.6%9.551.32
05/021,4081,4391,4031,435+1.85%19,20070億6063万+5.36%9.31.29
05/011,4451,4451,4071,409-2.49%35,80069億3270万+3.99%9.131.27
04/301,4581,4681,4321,445+0.49%31,40071億983万+7.12%9.371.3
04/261,4191,4631,3851,438+1.84%79,70070億7539万+7.15%9.321.29
04/251,4441,4801,4061,412-0.14%113,60069億4746万+5.85%9.151.27
04/241,4191,4291,3921,414+0.5%59,10069億5730万+6.56%9.171.27

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
2020年
5月期
1,972
2/6
822
1,644
9/9
994,600
1/20
92億1633万38億4169万66億9122万
5/29
2021年
5月期
1,753
6/26
1,026
12/28
617,200
10/7
86億2528万50億4822万64億4522万
5/31
2022年
5月期
1,583
6/18
833
3/9
176,800
7/8
77億8883万40億9860万49億1972万
5/31
2023年
5月期
1,097
4/10
882
3/16
676,300
4/7
53億9756万43億3970万47億4208万
5/31
2024年
5月期
1,498
5/8
991
6/2
195,400
4/8
73億7060万48億7601万62億1670万
5/31
最新1,249
2024/9/18
13,10061億4545万