豆蔵デジタルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 1,683 | 1,719 | 1,643 | 1,668 | +5 | +0.3% | 167,000 |
| 2025/06/11 | 1,648 | 1,665 | 1,625 | 1,663 | +15 | +0.9% | 133,200 |
| 2025/06/10 | 1,586 | 1,656 | 1,570 | 1,648 | +83 | +5.3% | 194,100 |
| 2025/06/09 | 1,553 | 1,575 | 1,529 | 1,565 | +48 | +3.2% | 117,800 |
| 2025/06/06 | 1,535 | 1,548 | 1,503 | 1,517 | -31 | -2% | 65,400 |
| 2025/06/05 | 1,550 | 1,573 | 1,534 | 1,548 | +5 | +0.3% | 84,500 |
| 2025/06/04 | 1,559 | 1,564 | 1,535 | 1,543 | -15 | -1% | 85,700 |
| 2025/06/03 | 1,562 | 1,569 | 1,534 | 1,558 | +2 | +0.1% | 93,900 |
| 2025/06/02 | 1,520 | 1,556 | 1,503 | 1,556 | +48 | +3.2% | 175,900 |
| 2025/05/30 | 1,511 | 1,516 | 1,493 | 1,508 | +1 | +0.1% | 68,600 |
| 2025/05/29 | 1,471 | 1,533 | 1,468 | 1,507 | +42 | +2.9% | 156,400 |
| 2025/05/28 | 1,492 | 1,492 | 1,462 | 1,465 | -30 | -2% | 62,900 |
| 2025/05/27 | 1,428 | 1,508 | 1,423 | 1,495 | +72 | +5.1% | 244,600 |
| 2025/05/26 | 1,373 | 1,425 | 1,367 | 1,423 | +58 | +4.2% | 77,300 |
| 2025/05/23 | 1,360 | 1,370 | 1,347 | 1,365 | ±0 | ±0% | 38,300 |
| 2025/05/22 | 1,367 | 1,380 | 1,360 | 1,365 | -15 | -1.1% | 39,800 |
| 2025/05/21 | 1,412 | 1,412 | 1,380 | 1,380 | -32 | -2.3% | 63,600 |
| 2025/05/20 | 1,424 | 1,428 | 1,397 | 1,412 | -20 | -1.4% | 63,600 |
| 2025/05/19 | 1,413 | 1,440 | 1,406 | 1,432 | +19 | +1.3% | 83,800 |
| 2025/05/16 | 1,437 | 1,437 | 1,385 | 1,413 | -37 | -2.6% | 90,800 |
| 2025/05/15 | 1,405 | 1,456 | 1,375 | 1,450 | +23 | +1.6% | 162,500 |
| 2025/05/14 | 1,350 | 1,430 | 1,333 | 1,427 | +103 | +7.8% | 219,000 |
| 2025/05/13 | 1,338 | 1,349 | 1,301 | 1,324 | -94 | -6.6% | 365,800 |
| 2025/05/12 | 1,442 | 1,460 | 1,409 | 1,418 | +14 | +1% | 156,100 |
| 2025/05/09 | 1,364 | 1,410 | 1,364 | 1,404 | +45 | +3.3% | 74,900 |
| 2025/05/08 | 1,375 | 1,375 | 1,352 | 1,359 | -16 | -1.2% | 20,200 |
| 2025/05/07 | 1,344 | 1,375 | 1,341 | 1,375 | +23 | +1.7% | 29,500 |
| 2025/05/02 | 1,363 | 1,365 | 1,335 | 1,352 | -7 | -0.5% | 35,300 |
| 2025/05/01 | 1,364 | 1,366 | 1,351 | 1,359 | -9 | -0.7% | 18,900 |
| 2025/04/30 | 1,339 | 1,371 | 1,329 | 1,368 | +29 | +2.2% | 33,500 |
| 2025/04/28 | 1,322 | 1,343 | 1,322 | 1,339 | +34 | +2.6% | 41,400 |
| 2025/04/25 | 1,295 | 1,308 | 1,292 | 1,305 | +20 | +1.6% | 41,000 |
| 2025/04/24 | 1,278 | 1,292 | 1,277 | 1,285 | +10 | +0.8% | 16,200 |
| 2025/04/23 | 1,296 | 1,296 | 1,257 | 1,275 | -3 | -0.2% | 48,700 |
| 2025/04/22 | 1,289 | 1,294 | 1,270 | 1,278 | +1 | +0.1% | 43,200 |
| 2025/04/21 | 1,268 | 1,298 | 1,268 | 1,277 | -12 | -0.9% | 44,800 |
| 2025/04/18 | 1,255 | 1,289 | 1,254 | 1,289 | +34 | +2.7% | 18,800 |
| 2025/04/17 | 1,233 | 1,255 | 1,233 | 1,255 | +27 | +2.2% | 22,000 |
| 2025/04/16 | 1,269 | 1,269 | 1,228 | 1,228 | -32 | -2.5% | 22,800 |
| 2025/04/15 | 1,267 | 1,267 | 1,256 | 1,260 | +11 | +0.9% | 18,900 |
| 2025/04/14 | 1,247 | 1,264 | 1,236 | 1,249 | +16 | +1.3% | 35,800 |
| 2025/04/11 | 1,188 | 1,233 | 1,162 | 1,233 | +18 | +1.5% | 42,700 |
| 2025/04/10 | 1,218 | 1,220 | 1,200 | 1,215 | +87 | +7.7% | 84,000 |
| 2025/04/09 | 1,150 | 1,153 | 1,095 | 1,128 | -48 | -4.1% | 122,900 |
| 2025/04/08 | 1,150 | 1,200 | 1,150 | 1,176 | +86 | +7.9% | 103,700 |
| 2025/04/07 | 1,101 | 1,159 | 1,090 | 1,090 | -132 | -10.8% | 178,100 |
| 2025/04/04 | 1,263 | 1,273 | 1,190 | 1,222 | -77 | -5.9% | 160,200 |
| 2025/04/03 | 1,294 | 1,306 | 1,272 | 1,299 | -25 | -1.9% | 72,300 |
| 2025/04/02 | 1,335 | 1,338 | 1,315 | 1,324 | -5 | -0.4% | 44,100 |
| 2025/04/01 | 1,376 | 1,397 | 1,325 | 1,329 | +13 | +1% | 88,700 |
1～
50
件表示中 / 234件
類似銘柄と比較する
現在ご覧いただいている「豆蔵デジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 豆蔵デジ | 166,800円 | - | - | 3.66% | 18.50倍 | 7.86倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ＫＳＫ | 364,000円 | +7.6% | +7.7% | 4.48% | 11.18倍 | 1.33倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| メディアドゥ | 179,500円 | +4.0% | +14.4% | 2.23% | 13.60倍 | 1.55倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| ｎｏｔｅ | 161,200円 | +21.1% | +6.7% | 0.00% | 242.77倍 | 15.70倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ソリトン | 135,000円 | +4.8% | +2.0% | 3.85% | 14.30倍 | 2.04倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
