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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,280 | 1,293 | 1,259 | 1,280 | +8 | +0.6% | 65,400 |
| 2025/01/10 | 1,264 | 1,281 | 1,253 | 1,272 | +2 | +0.2% | 43,800 |
| 2025/01/09 | 1,285 | 1,290 | 1,265 | 1,270 | -17 | -1.3% | 32,500 |
| 2025/01/08 | 1,270 | 1,289 | 1,266 | 1,287 | +7 | +0.5% | 43,600 |
| 2025/01/07 | 1,305 | 1,305 | 1,268 | 1,280 | -11 | -0.9% | 78,500 |
| 2025/01/06 | 1,274 | 1,303 | 1,264 | 1,291 | +33 | +2.6% | 112,200 |
| 2024/12/30 | 1,230 | 1,270 | 1,225 | 1,258 | +21 | +1.7% | 117,700 |
| 2024/12/27 | 1,226 | 1,246 | 1,218 | 1,237 | +18 | +1.5% | 122,500 |
| 2024/12/26 | 1,235 | 1,255 | 1,215 | 1,219 | -3 | -0.2% | 187,000 |
| 2024/12/25 | 1,221 | 1,233 | 1,212 | 1,222 | +9 | +0.7% | 116,300 |
| 2024/12/24 | 1,229 | 1,233 | 1,210 | 1,213 | -12 | -1% | 94,700 |
| 2024/12/23 | 1,213 | 1,227 | 1,205 | 1,225 | +16 | +1.3% | 151,100 |
| 2024/12/20 | 1,216 | 1,234 | 1,204 | 1,209 | -7 | -0.6% | 157,600 |
| 2024/12/19 | 1,223 | 1,239 | 1,213 | 1,216 | -33 | -2.6% | 161,500 |
| 2024/12/18 | 1,266 | 1,273 | 1,246 | 1,249 | -24 | -1.9% | 86,700 |
| 2024/12/17 | 1,276 | 1,287 | 1,258 | 1,273 | -6 | -0.5% | 72,300 |
| 2024/12/16 | 1,304 | 1,306 | 1,275 | 1,279 | -34 | -2.6% | 77,000 |
| 2024/12/13 | 1,358 | 1,360 | 1,313 | 1,313 | -26 | -1.9% | 83,500 |
| 2024/12/12 | 1,349 | 1,353 | 1,325 | 1,339 | -9 | -0.7% | 79,900 |
| 2024/12/11 | 1,350 | 1,363 | 1,332 | 1,348 | +9 | +0.7% | 66,000 |
| 2024/12/10 | 1,340 | 1,365 | 1,315 | 1,339 | +22 | +1.7% | 123,100 |
| 2024/12/09 | 1,291 | 1,333 | 1,291 | 1,317 | +56 | +4.4% | 237,600 |
| 2024/12/06 | 1,270 | 1,270 | 1,243 | 1,261 | -8 | -0.6% | 46,200 |
| 2024/12/05 | 1,271 | 1,273 | 1,243 | 1,269 | +1 | +0.1% | 149,800 |
| 2024/12/04 | 1,274 | 1,282 | 1,260 | 1,268 | +5 | +0.4% | 89,300 |
| 2024/12/03 | 1,230 | 1,268 | 1,230 | 1,263 | +33 | +2.7% | 80,300 |
| 2024/12/02 | 1,235 | 1,239 | 1,220 | 1,230 | -2 | -0.2% | 66,600 |
| 2024/11/29 | 1,240 | 1,245 | 1,230 | 1,232 | -7 | -0.6% | 49,300 |
| 2024/11/28 | 1,200 | 1,256 | 1,200 | 1,239 | +36 | +3% | 181,700 |
| 2024/11/27 | 1,221 | 1,221 | 1,200 | 1,203 | -9 | -0.7% | 72,000 |
| 2024/11/26 | 1,232 | 1,242 | 1,210 | 1,212 | -6 | -0.5% | 104,400 |
| 2024/11/25 | 1,220 | 1,228 | 1,211 | 1,218 | +2 | +0.2% | 88,600 |
| 2024/11/22 | 1,216 | 1,228 | 1,206 | 1,216 | -2 | -0.2% | 93,600 |
| 2024/11/21 | 1,175 | 1,220 | 1,172 | 1,218 | +52 | +4.5% | 165,400 |
| 2024/11/20 | 1,206 | 1,218 | 1,165 | 1,166 | -45 | -3.7% | 208,300 |
| 2024/11/19 | 1,202 | 1,223 | 1,202 | 1,211 | +9 | +0.7% | 59,900 |
| 2024/11/18 | 1,215 | 1,224 | 1,197 | 1,202 | -10 | -0.8% | 87,200 |
| 2024/11/15 | 1,206 | 1,225 | 1,205 | 1,212 | -1 | -0.1% | 79,100 |
| 2024/11/14 | 1,226 | 1,231 | 1,208 | 1,213 | -11 | -0.9% | 112,400 |
| 2024/11/13 | 1,230 | 1,257 | 1,210 | 1,224 | -60 | -4.7% | 312,300 |
| 2024/11/12 | 1,320 | 1,326 | 1,278 | 1,284 | -24 | -1.8% | 202,700 |
| 2024/11/11 | 1,301 | 1,314 | 1,277 | 1,308 | +4 | +0.3% | 92,600 |
| 2024/11/08 | 1,276 | 1,316 | 1,275 | 1,304 | +30 | +2.4% | 62,700 |
| 2024/11/07 | 1,279 | 1,295 | 1,260 | 1,274 | +2 | +0.2% | 52,400 |
| 2024/11/06 | 1,277 | 1,282 | 1,258 | 1,272 | -5 | -0.4% | 49,700 |
| 2024/11/05 | 1,305 | 1,305 | 1,265 | 1,277 | -23 | -1.8% | 40,200 |
| 2024/11/01 | 1,305 | 1,329 | 1,300 | 1,300 | -25 | -1.9% | 52,800 |
| 2024/10/31 | 1,304 | 1,325 | 1,298 | 1,325 | +20 | +1.5% | 47,000 |
| 2024/10/30 | 1,307 | 1,309 | 1,286 | 1,305 | -2 | -0.2% | 50,700 |
| 2024/10/29 | 1,269 | 1,307 | 1,269 | 1,307 | +34 | +2.7% | 58,700 |
151～
200
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
