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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,800 | 1,800 | 1,766 | 1,773 | -16 | -0.9% | 83,800 |
| 2025/08/21 | 1,808 | 1,819 | 1,785 | 1,789 | -24 | -1.3% | 77,500 |
| 2025/08/20 | 1,873 | 1,873 | 1,803 | 1,813 | -77 | -4.1% | 192,300 |
| 2025/08/19 | 1,935 | 1,938 | 1,879 | 1,890 | -30 | -1.6% | 136,500 |
| 2025/08/18 | 1,896 | 1,925 | 1,887 | 1,920 | +60 | +3.2% | 108,700 |
| 2025/08/15 | 1,909 | 1,910 | 1,835 | 1,860 | -52 | -2.7% | 197,300 |
| 2025/08/14 | 1,960 | 2,014 | 1,900 | 1,912 | -33 | -1.7% | 267,200 |
| 2025/08/13 | 1,900 | 1,945 | 1,875 | 1,945 | +15 | +0.8% | 184,200 |
| 2025/08/12 | 2,002 | 2,006 | 1,922 | 1,930 | -66 | -3.3% | 323,600 |
| 2025/08/08 | 2,002 | 2,007 | 1,972 | 1,996 | -11 | -0.5% | 109,600 |
| 2025/08/07 | 1,965 | 2,020 | 1,960 | 2,007 | +42 | +2.1% | 125,100 |
| 2025/08/06 | 1,958 | 1,981 | 1,947 | 1,965 | +7 | +0.4% | 69,000 |
| 2025/08/05 | 1,965 | 1,967 | 1,937 | 1,958 | +18 | +0.9% | 94,500 |
| 2025/08/04 | 1,918 | 1,950 | 1,892 | 1,940 | -6 | -0.3% | 110,200 |
| 2025/08/01 | 1,932 | 1,948 | 1,918 | 1,946 | +20 | +1% | 50,500 |
| 2025/07/31 | 1,895 | 1,967 | 1,893 | 1,926 | +34 | +1.8% | 135,200 |
| 2025/07/30 | 1,875 | 1,899 | 1,860 | 1,892 | +25 | +1.3% | 36,100 |
| 2025/07/29 | 1,882 | 1,882 | 1,844 | 1,867 | -35 | -1.8% | 83,500 |
| 2025/07/28 | 1,900 | 1,922 | 1,858 | 1,902 | +20 | +1.1% | 83,700 |
| 2025/07/25 | 1,885 | 1,897 | 1,853 | 1,882 | +24 | +1.3% | 115,100 |
| 2025/07/24 | 1,849 | 1,878 | 1,822 | 1,858 | +27 | +1.5% | 104,800 |
| 2025/07/23 | 1,875 | 1,897 | 1,830 | 1,831 | -13 | -0.7% | 112,300 |
| 2025/07/22 | 1,909 | 1,912 | 1,824 | 1,844 | +39 | +2.2% | 162,200 |
| 2025/07/18 | 1,770 | 1,809 | 1,730 | 1,805 | +46 | +2.6% | 105,200 |
| 2025/07/17 | 1,715 | 1,763 | 1,710 | 1,759 | +62 | +3.7% | 78,100 |
| 2025/07/16 | 1,705 | 1,725 | 1,684 | 1,697 | -9 | -0.5% | 51,200 |
| 2025/07/15 | 1,742 | 1,745 | 1,695 | 1,706 | -36 | -2.1% | 95,200 |
| 2025/07/14 | 1,801 | 1,801 | 1,728 | 1,742 | -55 | -3.1% | 117,400 |
| 2025/07/11 | 1,775 | 1,815 | 1,758 | 1,797 | +44 | +2.5% | 95,000 |
| 2025/07/10 | 1,765 | 1,779 | 1,733 | 1,753 | -12 | -0.7% | 89,700 |
| 2025/07/09 | 1,799 | 1,835 | 1,729 | 1,765 | +4 | +0.2% | 121,800 |
| 2025/07/08 | 1,700 | 1,767 | 1,697 | 1,761 | +66 | +3.9% | 112,300 |
| 2025/07/07 | 1,706 | 1,740 | 1,695 | 1,695 | -6 | -0.4% | 64,000 |
| 2025/07/04 | 1,700 | 1,758 | 1,687 | 1,701 | +16 | +0.9% | 142,100 |
| 2025/07/03 | 1,716 | 1,725 | 1,676 | 1,685 | -31 | -1.8% | 124,800 |
| 2025/07/02 | 1,742 | 1,769 | 1,709 | 1,716 | -40 | -2.3% | 128,200 |
| 2025/07/01 | 1,791 | 1,798 | 1,755 | 1,756 | -41 | -2.3% | 94,300 |
| 2025/06/30 | 1,848 | 1,861 | 1,795 | 1,797 | -25 | -1.4% | 107,100 |
| 2025/06/27 | 1,815 | 1,868 | 1,800 | 1,822 | -3 | -0.2% | 115,700 |
| 2025/06/26 | 1,845 | 1,863 | 1,802 | 1,825 | -38 | -2% | 165,100 |
| 2025/06/25 | 1,899 | 1,923 | 1,810 | 1,863 | +10 | +0.5% | 158,600 |
| 2025/06/24 | 1,898 | 1,923 | 1,835 | 1,853 | -25 | -1.3% | 328,200 |
| 2025/06/23 | 1,805 | 1,886 | 1,780 | 1,878 | +98 | +5.5% | 304,500 |
| 2025/06/20 | 1,760 | 1,814 | 1,744 | 1,780 | +50 | +2.9% | 264,200 |
| 2025/06/19 | 1,668 | 1,743 | 1,651 | 1,730 | +60 | +3.6% | 128,700 |
| 2025/06/18 | 1,678 | 1,733 | 1,666 | 1,670 | -3 | -0.2% | 142,500 |
| 2025/06/17 | 1,669 | 1,679 | 1,640 | 1,673 | +44 | +2.7% | 76,400 |
| 2025/06/16 | 1,625 | 1,643 | 1,608 | 1,629 | -12 | -0.7% | 57,700 |
| 2025/06/13 | 1,673 | 1,673 | 1,635 | 1,641 | -27 | -1.6% | 93,900 |
| 2025/06/12 | 1,683 | 1,719 | 1,643 | 1,668 | +5 | +0.3% | 167,000 |
1～
50
件表示中 / 283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 | 177,300円 | - | - | 3.44% | 19.67倍 | 8.35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 |
| アステリア | 164,500円 | +10.4% | +11.0% | 0.52% | 33.59倍 | 4.40倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| 東 名 | 191,000円 | +25.4% | +21.1% | 0.99% | 14.28倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＥＬＥＭＥＮＴＳ | 114,700円 | +49.9% | - | 0.00% | - | 16.59倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| インテリＷ | 107,300円 | +11.6% | +29.1% | 3.45% | 16.62倍 | 2.96倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
