4430 東海ソフト

4430
2020/07/03
時価
67億円
PER 予
23.11倍
2019年以降
13.2-19.89倍
(2019-2019年)
PBR
2.08倍
2019年以降
1.65-2.49倍
(2019-2019年)
配当 予
1.09%
ROE 予
8.98%
ROA 予
5.93%
資料
Link
CSV,JSON

株価チャート

株価

7/3

前日 (7/2)
1,365
始値
1,362
高値
1,405
安値
1,342
終値 +0.81%
1,376
出来高 -38%
55,800

乖離率

株価(5日)
移動平均値
-1.78%
1,401
株価(25日)
移動平均値
+2.69%
1,340
出来高(5日)
移動平均値
-35.25%
86,180

2020/02/06~2020/07/03

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
2020
07/031,3621,4051,3421,376+0.81%55,80067億7033万+2.69%23.112.08
07/021,3821,4121,3281,365-1.23%90,00067億1620万+1.94%22.922.06
07/011,4411,4461,3781,382-4.36%62,90067億9985万+3.21%23.212.08
06/301,4681,4891,3851,445+0.49%91,80071億983万+7.84%24.262.18
06/291,4801,4941,4161,438-3.81%130,40070億7539万+7.55%24.152.17
06/261,6001,7531,4601,495-1.64%586,10073億5584万+11.9%25.12.25
06/251,3901,5501,3851,520+7.65%301,00074億7885万+14.2%25.522.29
06/241,3501,4991,3471,412+8.2%270,50069億4746万+6.57%23.712.13
06/231,3121,3381,2931,305-0.46%42,70064億2099万-1.44%21.911.97
06/221,2981,3251,2711,311-0.08%26,40064億5051万-1.28%22.011.98
06/191,2711,3141,2701,312+2.98%49,00064億5543万-1.43%22.031.98
06/181,2661,2781,2301,274+2.41%24,50062億6846万-4.35%21.391.92
06/171,2391,2601,2261,244+0.4%24,40061億2085万-6.61%20.891.88
06/161,2001,2551,2001,239+5.09%37,40060億9625万-7.33%20.811.87
06/151,2501,2531,1631,179-6.28%70,90058億103万-12.01%19.81.78
06/121,2331,2651,2001,258-2.71%97,60061億8973万-6.4%21.121.9
06/111,3751,3761,2921,293-5.96%78,80063億6194万-3.79%21.711.95
06/101,3231,3801,3221,375+3.07%51,70067億6541万+2.38%23.092.07
06/091,3431,3491,2991,334-0.3%33,60065億6368万-0.22%22.42.01
06/081,3021,3421,2791,338+2.84%54,60065億8336万+0.38%22.472.02
06/051,2891,3081,2721,301-0.76%39,60064億131万-2.03%21.851.96
06/041,3001,3191,2831,311+0.31%46,50064億5051万-0.98%22.011.98
06/031,3461,3501,2921,307-2.61%60,00064億3083万-0.76%21.951.97
06/021,3431,3601,3311,342+0.45%37,90066億304万+2.29%22.532.02
06/011,3771,3771,3101,336-1.76%57,80065億7352万+2.45%22.432.01
05/291,3641,3881,3401,360-0.44%65,10066億9160万+4.86%22.842.05
05/281,3811,3881,3281,366-2.43%101,00067億2112万+5.73%22.942.06
05/271,3891,4051,3621,400+1.6%76,80068億8842万+8.7%23.512.11
05/261,4101,4201,3731,378-1.64%79,70067億8017万+7.32%23.142.08
05/251,3861,4121,3811,401+1.97%55,00068億9334万+9.45%23.532.11
05/221,3881,3931,3601,374-0.29%38,80067億6049万+7.93%23.072.07
05/211,4081,4081,3611,378-0.14%43,40067億8017万+8.85%23.142.08
05/201,4001,4171,3781,380-1.36%58,70067億9001万+9.61%23.172.08
05/191,4251,4291,3741,399+0.65%67,30068億8349万+11.92%23.492.11
05/181,3721,3981,3601,390+3.58%100,80068億3921万+12.19%23.342.1
05/151,3101,3431,2851,342+4.84%61,30066億304万+9.28%22.532.02
05/141,3901,3911,2801,280-6.36%101,80062億9798万+5%21.491.93
05/131,3111,3671,3091,367+3.88%63,20067億2605万+13.07%22.952.06
05/121,2801,3291,2761,316+3.95%60,80064億7511万+10.03%22.11.98
05/111,2681,2771,2501,2660%41,00062億2909万+6.75%21.261.91
05/081,2851,2851,2411,266-0.94%48,70062億2909万+7.11%21.261.91
05/071,2301,2831,2301,278+4.58%50,30062億8814万+8.77%21.461.93
05/011,2111,2341,2041,222+0.16%35,90060億1260万+4.8%20.521.84
04/301,2451,2501,2181,220+0.74%56,20060億276万+5.35%20.491.84
04/281,1871,2111,1711,211+0.92%69,10059億5848万+5.03%20.331.83
04/271,1861,2041,1631,200+3.63%39,60059億436万+4.62%20.151.81
04/241,1721,1721,1351,158-1.45%42,80056億9770万+1.76%19.441.75
04/231,1851,1971,1531,175+3.8%42,30057億8135万+3.8%19.731.77
04/221,1531,1531,1101,132-3.33%46,30055億6977万+0.27%19.011.71
04/211,2101,2261,1481,171-4.49%92,40057億6167万+3.72%19.661.77
04/201,2751,2791,2121,226-3.84%95,90060億3228万+9.07%20.591.85
04/171,3251,3301,2661,275-1.7%58,20062億7338万+14.15%21.411.92
04/161,2681,2971,2321,297+1.49%58,70063億8162万+16.53%21.781.96
04/151,2171,3001,2141,278+5.27%106,40062億8814万+15.14%21.461.93
04/141,2101,2301,2001,214+0.33%53,00059億7324万+9.57%20.391.83
04/131,2051,2241,1841,210+1.26%69,20059億5356万+9.21%20.321.82
04/101,1721,2001,1411,195+2.05%106,50058億7975万+7.08%20.071.8
04/091,1591,1781,1201,171+5.21%89,10057億6167万+3.9%19.661.77
04/081,1031,1581,0601,113+0.27%119,00054億7629万-2.2%18.691.68
04/071,2381,2851,0881,110-0.72%287,20054億6153万-3.48%18.641.67
04/061,0151,1181,0071,118+7.81%57,80055億89万-4.03%18.771.69
04/031,0631,0921,0201,037-1.05%26,70051億235万-11.67%17.411.56
04/021,0601,0651,0311,048-1.87%30,20051億5647万-12.01%17.61.58
04/011,1601,1761,0651,068-7.93%58,20052億5488万-11.81%17.931.61
03/311,1341,1721,1131,160+7.61%57,70057億754万-5.92%19.481.75
03/301,0661,0991,0341,078+1.32%156,80053億408万-13.9%18.11.63
03/271,0391,0751,0381,064+5.45%44,90052億3519万-16.35%17.871.6
03/261,0861,1141,0041,009-9.59%88,40049億6458万-22.08%16.941.52
03/251,1101,1411,0671,116+7.2%108,80054億3558万-15.39%18.741.68
03/241,0091,0651,0091,041+5.69%76,90050億7029万-22.2%17.481.57
03/239791,028928985-1.3%78,20047億9754万-27.68%16.541.49
03/191,1051,133988998-9.68%180,50048億6085万-28.25%16.761.51
03/181,1601,1901,0731,105-2.3%78,10053億8201万-22.02%18.561.67
03/171,0001,1461,0001,131+7.2%111,30055億864万-21.57%18.991.71
03/161,1001,1391,0501,055+0.48%105,20051億3848万-28.13%17.721.59
03/131,0751,1631,0001,050-10.49%176,10051億1413万-30.09%17.631.58
03/121,1521,2261,1231,173-3.22%183,50057億1321万-23.53%19.71.77
03/111,2981,3341,2121,212-2.1%146,70059億316万-22.11%20.351.83
03/101,1451,2731,1121,238+2.74%182,80060億2980万-21.6%20.791.87
03/091,3031,3331,1961,205-14.54%178,00058億6907万-24.73%20.231.82
03/061,4501,4561,3741,410-4.54%100,40068億6754万-12.96%23.682.13
03/051,4901,5001,4231,477+2.14%76,00071億9387万-9.61%24.82.23
03/041,4201,4761,3651,446+1.54%67,90070億4288万-12.26%24.282.18
03/031,5411,5411,4201,424-4.24%143,00069億3573万-13.91%23.912.15
03/021,3311,5221,3141,487+11.14%178,20072億4258万-10.64%24.972.24
02/281,3341,4441,3331,338-7.98%304,20065億1686万-20.02%22.472
02/271,5391,5501,4501,454-5.89%233,20070億8185万-13.61%24.422.17
02/261,6001,6211,5101,545-4.28%189,50072億2071万-8.58%25.942.21
02/251,5601,6301,5601,614-1.47%128,20075億4319万-4.61%27.12.31
02/211,5671,6581,5671,638+2.82%124,80076億5535万-3.13%27.512.35
02/201,6701,6751,5751,593-2.98%133,70074億4504万-5.4%26.752.28
02/191,6141,6601,6011,642+3.53%117,70076億7405万-1.91%27.572.35
02/181,6091,6461,5681,586-1.67%130,90074億1232万-4.34%26.632.27
02/171,5921,6231,5451,613-1.35%173,80075億3851万-2.06%27.092.31
02/141,6681,6931,6231,635-4.27%115,80076億4133万+0.12%27.452.34
02/131,6371,7401,6161,708+4.46%162,70079億8250万+5.82%28.682.45
02/121,7351,7721,6251,635-5.65%207,10076億4133万+2.64%27.452.34
02/101,7901,8371,7221,733-3.45%197,90080億9934万+10.17%29.12.48
02/071,8161,9141,7681,795-5.03%407,90083億8911万+15.88%30.142.57
02/061,9121,9721,8721,890+1.89%356,20088億3310万+24.1%31.742.71

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2019年
5月期
1,485
2,969
2/27
985
1,970
5/14
3,177,400
1,588,700
2/27
+6.27%
7/3
-8.66%
4/3
最新1,376
2020/7/3
55,800+2.69%
1,340