4430 東海ソフト

4430
2019/10/21
時価
49億円
PER 予
16.97倍
2019年以降
13.2-19.89倍
(2019-2019年)
PBR
1.78倍
2019年以降
1.65-2.49倍
(2019-2019年)
配当 予
0.7%
ROE 予
10.47%
ROA 予
6.69%
資料
Link
CSV,JSON

株価チャート

株価

10/21

前日 (10/18)
2,098
始値
2,102
高値
2,136
安値
2,102
終値 +1.43%
2,128
出来高 +71.43%
9,600

乖離率

株価(5日)
移動平均値
+1.43%
2,098
株価(25日)
移動平均値
+8.63%
1,959
出来高(5日)
移動平均値
-40.52%
16,140

2019/02/27~2019/10/21

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
2019
10/212,1022,1362,1022,128+1.43%9,60049億7271万+8.63%16.971.78
10/182,1292,1352,0982,098-0.99%5,60049億260万+8.09%16.731.75
10/172,0882,1302,0832,119+2.02%8,20049億5167万+10.14%16.91.77
10/162,0502,1072,0502,077+0.34%16,80048億5353万+8.86%16.561.73
10/152,0482,0791,9512,070+1.42%40,50048億3717万+9.41%16.511.73
10/112,1502,1702,0262,041-5.25%31,20047億6940万+8.74%16.281.7
10/102,1762,1802,1522,154-1.42%11,90050億3346万+15.62%17.181.8
10/092,1952,1962,1512,185-1.35%11,70051億590万+18.3%17.431.82
10/082,2192,2302,1812,215+0.91%20,30051億7601万+21.04%17.661.85
10/072,2802,2802,1722,195+0.87%41,60051億2927万+21.14%17.511.83
10/042,1932,1932,1452,176-0.78%19,50050億8487万+21.29%17.351.82
10/032,2422,2492,1402,193-4.32%71,60051億2460万+22.93%17.491.83
10/022,2282,3572,1782,292+5.23%225,20053億5594万+29.35%18.281.91
10/011,9982,2091,9702,178+20.4%389,50050億8955万+23.89%17.371.82
09/301,7791,8091,7681,809+5.36%51,70042億2727万+3.49%14.431.51
09/271,7301,7301,7001,717-0.75%10,60040億1228万-2.17%13.691.43
09/261,7441,7441,7021,730-0.57%13,00040億4266万-2.09%13.81.44
09/251,6901,7441,6901,740+3.02%18,90040億6603万-1.97%13.881.45
09/241,6731,6901,6601,689+1.69%11,20039億4685万-5.17%13.471.41
09/201,6681,6791,6521,661-0.36%9,90038億8142万-6.89%13.251.39
09/191,6801,6961,6511,667-0.42%14,10038億9544万-6.72%13.291.39
09/181,7131,7131,6691,674-2.11%14,10039億1180万-6.64%13.351.4
09/171,7211,7211,7051,710-1.04%4,30039億9592万-4.89%13.641.43
09/131,7251,7361,7071,728-0.58%7,60040億3799万-4.05%13.781.44
09/121,6911,7481,6901,738+3.64%27,20040億6135万-3.77%13.861.45
09/111,6701,7001,6601,677+0.48%10,90039億1881万-7.35%13.371.4
09/101,7041,7041,6641,669-2.23%16,40039億11万-8.15%13.311.39
09/091,6771,7121,6441,707+1.79%26,50039億8891万-6.52%13.611.43
09/061,6921,7101,6751,677-1.87%33,00039億1881万-8.71%13.371.4
09/051,7031,7281,7031,709+0.89%12,90039億9359万-7.67%13.631.43
09/041,7231,7351,6941,694-2.31%25,50039億5853万-9.07%13.511.41
09/031,7571,7661,7341,734-2.09%11,60040億5201万-7.57%13.831.45
09/021,7701,7861,7571,771+0.11%10,30041億3847万-6.1%14.121.48
08/301,7681,8021,7441,769+1.61%43,10041億3379万-6.75%14.111.48
08/291,8981,9121,7151,741-9.51%84,00040億6836万-8.75%13.881.45
08/281,9231,9651,9061,924+0.89%25,00044億9600万+0.16%15.341.61
08/271,9291,9501,9051,907-1.24%18,90044億5627万-1.04%15.211.59
08/261,8901,9431,8751,931+0.16%18,70045億1236万-0.16%15.41.61
08/231,9721,9951,9121,928-2.82%22,70045億535万-0.52%15.381.61
08/221,9982,0431,9471,984-1.44%43,60046億3621万+2.16%15.821.66
08/211,9292,0131,8972,013+4.25%27,40047億397万+3.39%16.051.68
08/201,8711,9701,8701,931+2.66%35,60045億1236万-1.08%15.41.61
08/191,8151,8811,8031,881+5.97%30,20043億9552万-4.18%151.57
08/161,7551,8001,7091,775+1.66%60,30041億4782万-10.26%14.161.48
08/151,7351,7651,7191,746-3.22%41,50040億8005万-12.53%13.921.46
08/141,8061,8241,8001,804+0.22%11,00042億1558万-10.38%14.391.51
08/131,7581,8251,7561,800+0.17%19,50042億624万-11.24%14.361.5
08/091,8081,8201,7801,797-1.96%17,00041億9922万-11.95%14.331.5
08/081,8201,8531,8201,833-1.45%7,40042億8335万-10.76%14.621.53
08/071,8561,8601,8411,860+0.98%6,30043億4644万-10.01%14.831.55
08/061,7891,8871,7521,842-2.18%21,30043億438万-11.31%14.691.54
08/051,9911,9911,8221,883-5.61%28,50044億19万-9.73%15.021.57
08/021,9952,0021,9841,995-0.99%9,60046億6191万-4.64%15.911.67
08/012,0042,0152,0002,015+0.3%4,30047億865万-3.73%16.071.68
07/312,0162,0162,0012,009-0.3%4,60046億9463万-4.01%16.021.68
07/302,0102,0202,0012,015+0.4%6,80047億865万-3.68%16.071.68
07/292,0132,0402,0052,007-1.08%10,00046億8995万-4.15%16.011.68
07/262,0492,0502,0172,029-0.98%6,50047億4136万-3.15%16.181.69
07/252,0612,0652,0432,049-0.68%4,80047億8810万-2.2%16.341.71
07/242,0662,0752,0502,063-0.58%4,40048億2081万-1.43%16.451.72
07/232,0932,0932,0552,075-0.34%8,20048億4886万-0.72%16.551.73
07/222,0552,0942,0442,082+1.81%16,10048億6521万-0.34%16.61.74
07/192,0212,0672,0212,045+0.89%6,40047億7875万-1.97%16.311.71
07/182,0932,0932,0212,027-3.93%19,30047億3669万-2.74%16.171.69
07/172,0992,1222,0522,110-1.03%17,20049億3064万+1.34%16.831.76
07/162,1882,2322,0862,132-3.4%53,40049億8205万+2.6%171.78
07/122,2502,2582,1862,207-1.91%46,30051億5731万+6.46%17.61.84
07/112,2112,2502,1902,250+1.49%35,80052億5780万+9.01%17.941.88
07/102,1712,2202,1572,217+2.12%25,90051億8068万+7.99%17.681.85
07/092,1832,1832,1392,171-0.73%23,30050億7319万+6.21%17.311.81
07/082,1152,2002,0732,187+3.4%23,80051億1058万+7.36%17.441.83
07/052,1582,1582,0572,115-1.17%18,30049億4233万+4.19%16.871.77
07/042,1602,1682,1182,140-0.51%18,90050億75万+5.52%17.071.79
07/032,1072,1572,0862,151+1.75%23,80050億2645万+6.22%17.151.8
07/022,0592,1392,0592,114+2.03%25,40049億3999万+4.55%16.861.77
07/012,0712,0732,0442,072+1.92%9,30048億4184万+2.47%16.521.73
06/282,0592,0592,0132,033+1.19%7,40047億5071万+0.4%16.211.7
06/272,0252,0322,0002,009-0.15%8,30046億9463万-0.79%16.021.68
06/261,9932,0281,9772,012+0.95%12,70047億164万-0.74%16.051.68
06/252,0492,0881,9911,993-3.53%22,00046億5724万-1.73%15.891.66
06/242,0292,0662,0132,066+2.28%8,70048億2782万+1.77%16.481.72
06/212,0282,0392,0052,020-0.39%8,20047億2033万-0.44%16.111.69
06/202,0042,0352,0042,028+1.2%7,40047億3903万-0.1%16.171.69
06/192,0062,0221,9982,004+0.45%4,50046億8294万-1.28%15.981.67
06/182,0402,0401,9951,995-2.21%9,50046億6191万-1.82%15.911.67
06/172,0232,0452,0192,040+1.49%7,20047億6707万+0.29%16.271.7
06/141,9902,0181,9902,010+0.7%6,40046億9696万-1.23%16.031.68
06/132,0182,0201,9921,996+0.35%9,40046億6425万-2.06%15.921.67
06/121,9942,0041,9851,989-0.6%6,30046億4789万-2.55%15.861.66
06/112,0082,0151,9962,001+0.15%7,60046億7593万-2.1%15.961.67
06/101,9852,0331,9851,998+0.71%10,20046億6892万-2.44%15.931.67
06/071,9761,9841,9591,984+0.2%6,20046億3621万-3.27%15.821.66
06/062,0032,0101,9761,980-1.15%7,00046億2686万-3.65%15.791.65
06/052,0102,0581,9822,003+0.35%11,70046億8061万-2.72%15.971.67
06/041,9942,0151,9341,996+0.1%18,80046億6425万-3.2%15.921.67
06/032,0042,0151,9631,994-3.53%20,80046億5957万-3.44%15.91.66
05/312,0992,1142,0252,067+0.29%12,30048億3016万-0.19%17.711.73
05/302,0572,0762,0242,061-0.91%9,40048億1614万-0.58%17.661.73
05/292,0602,1422,0472,080-2.12%17,70048億6054万+0.24%17.821.74
05/282,1702,1702,0802,125-1.07%24,40049億6570万+2.26%18.211.78
05/272,0952,1602,0802,148+5.6%34,50050億1944万+3.22%18.41.8
05/242,0412,0582,0052,034-1.41%6,00047億5305万-2.45%17.431.7
05/232,0092,0821,9942,063+2.38%16,70048億2081万-1.53%17.671.73
05/222,0302,0441,9822,015-1.37%16,10047億865万-4.05%17.261.69
05/212,0502,0602,0412,043-0.29%3,10047億7408万-2.95%17.51.71
05/202,0762,0772,0302,049+0.2%4,60047億8810万-2.98%17.551.72
05/172,0232,0622,0232,045+1.14%8,00047億7875万-3.13%17.521.71
05/162,0502,0592,0052,022-1.56%8,00047億2500万-4.26%17.321.69
05/152,0582,0792,0062,054+0.24%9,90047億9978万-2.79%17.61.72
05/142,0142,0501,9702,049-0.73%21,20047億8810万-3.07%17.551.72
05/132,0812,1002,0562,064-0.82%12,00048億2315万-2.55%17.681.73
05/102,0802,1212,0542,081+0.63%12,60048億6288万-1.98%17.831.74
05/092,0702,0872,0562,068+0.15%5,90048億3250万-2.77%17.721.73
05/082,1092,1092,0532,065-1.9%10,40048億2549万-3.14%17.691.73
05/072,1342,1382,0982,105+0.96%14,70049億1896万-1.64%18.031.76
04/262,0822,0932,0552,085+0.72%9,70048億7222万-2.75%17.861.75
04/252,0722,1052,0582,070-0.62%7,10048億3717万-3.72%17.731.73
04/242,1002,1522,0832,083-0.14%13,40048億6755万-3.48%17.851.75
04/232,0762,0952,0452,086+0.34%11,40048億7456万-3.6%17.871.75
04/222,1392,1392,0752,079-2.07%17,40048億5820万-4.06%17.811.74
04/192,1462,1462,1112,1230%5,90049億6102万-2.08%18.191.78
04/182,1402,1802,1072,123-0.05%16,40049億6102万-2.21%18.191.78
04/172,1352,1402,1072,124-0.98%13,70049億6336万-2.12%18.21.78
04/162,2072,2482,1352,145-3.12%44,60050億1243万-1.29%18.381.8
04/152,2852,2852,2142,214-1.38%29,00051億7367万+1.75%18.971.86
04/122,2582,3152,2132,245-0.93%45,50052億4611万+3.03%19.231.88
04/112,1922,2662,1302,266+3.47%83,30052億9518万+3.85%19.411.9
04/102,1522,2182,1022,190+1.77%66,70051億1759万+0.14%18.761.84
04/092,2952,3632,1402,152-2.62%246,60050億2879万-1.87%18.441.8
04/082,1102,3282,0802,210+8.55%108,70051億6432万+0.32%18.931.85
04/052,0272,0692,0202,036-0.92%13,50047億5772万-7.96%17.441.71
04/042,0402,0882,0152,055+0.44%23,90048億212万-7.56%17.611.72
04/032,1002,1002,0202,046-1.78%27,50047億8109万-8.66%17.531.71
04/022,1652,1652,0802,083-3.39%21,70048億6755万-17.851.75
04/012,2042,2202,1172,156-1.37%26,20050億3814万-18.471.81
03/292,2242,2242,1552,186+0.55%26,50051億824万-18.731.83
03/282,1892,2072,1702,174-1.32%10,60050億8020万-18.631.82
03/272,2912,3202,1892,203-2.57%37,70049億4970万-18.151.78
03/262,2202,2862,2162,261+2.59%53,90050億8001万-18.631.82
03/252,1252,2432,1112,204-1.03%34,20049億5194万-18.161.78
03/222,3032,3242,1512,227-2.67%69,70050億362万-18.351.79
03/202,2632,3472,2552,288+2.83%93,30051億4067万-18.851.84
03/192,1442,2342,1312,225+3.3%68,60049億9913万-18.331.79
03/182,1502,1852,1202,154+1.84%28,40048億3960万-17.741.74
03/152,1712,2402,1062,115-3.47%60,20047億5198万-17.421.7
03/142,1072,2282,0652,191+3.99%84,70049億2273万-18.051.77
03/132,1802,1802,0622,107-3.83%62,20047億3400万-17.361.7
03/122,2252,2402,1302,191-1.79%46,80049億2273万-18.051.77
03/112,2882,2902,2262,231-2.11%27,10050億1261万-18.381.8
03/082,2802,3002,1802,279-2.19%101,60051億2045万-18.771.84
03/072,4002,4702,3232,330-2.02%185,10052億3504万-19.191.88
03/062,3242,3782,2602,378+1.71%98,30053億4289万-19.591.92
03/052,3952,4392,3302,338-2.38%137,20052億5301万-19.261.88
03/042,5212,5782,3702,395-2.17%372,70053億8108万-19.731.93
03/012,4002,5302,3322,448+5.47%461,40055億16万-20.171.97
02/282,3902,5802,2752,321-5.99%782,40052億1482万-19.122.03
02/272,8722,9692,3722,4690%1,588,70055億4734万-20.342.16

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
2019年
5月期
2,969
2/27
1,970
5/14
1,588,700
2/27
66億7074万46億349万+6.22%
7/3
-8.66%
4/3
最新2,128
2019/10/21
9,60049億7271万+8.63%
1,959