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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/28 | 1,193 | 1,279 | 1,193 | 1,273 | +78 | +6.5% | 122,500 |
| 2024/10/25 | 1,235 | 1,235 | 1,194 | 1,195 | -37 | -3% | 156,900 |
| 2024/10/24 | 1,227 | 1,242 | 1,221 | 1,232 | +5 | +0.4% | 49,900 |
| 2024/10/23 | 1,251 | 1,251 | 1,217 | 1,227 | -24 | -1.9% | 111,700 |
| 2024/10/22 | 1,275 | 1,289 | 1,249 | 1,251 | -29 | -2.3% | 98,500 |
| 2024/10/21 | 1,257 | 1,284 | 1,246 | 1,280 | +23 | +1.8% | 65,200 |
| 2024/10/18 | 1,248 | 1,273 | 1,246 | 1,257 | -1 | -0.1% | 66,400 |
| 2024/10/17 | 1,258 | 1,258 | 1,239 | 1,258 | -2 | -0.2% | 56,100 |
| 2024/10/16 | 1,259 | 1,263 | 1,245 | 1,260 | +4 | +0.3% | 59,400 |
| 2024/10/15 | 1,279 | 1,279 | 1,237 | 1,256 | -22 | -1.7% | 157,100 |
| 2024/10/11 | 1,280 | 1,294 | 1,277 | 1,278 | -16 | -1.2% | 69,100 |
| 2024/10/10 | 1,325 | 1,326 | 1,286 | 1,294 | -16 | -1.2% | 66,600 |
| 2024/10/09 | 1,303 | 1,333 | 1,300 | 1,310 | +22 | +1.7% | 71,000 |
| 2024/10/08 | 1,289 | 1,310 | 1,277 | 1,288 | -5 | -0.4% | 68,700 |
| 2024/10/07 | 1,312 | 1,330 | 1,293 | 1,293 | +23 | +1.8% | 154,700 |
| 2024/10/04 | 1,265 | 1,277 | 1,251 | 1,270 | +3 | +0.2% | 97,500 |
| 2024/10/03 | 1,280 | 1,285 | 1,253 | 1,267 | ±0 | ±0% | 60,900 |
| 2024/10/02 | 1,289 | 1,300 | 1,266 | 1,267 | -30 | -2.3% | 92,600 |
| 2024/10/01 | 1,290 | 1,318 | 1,290 | 1,297 | +4 | +0.3% | 65,600 |
| 2024/09/30 | 1,272 | 1,319 | 1,271 | 1,293 | -9 | -0.7% | 87,300 |
| 2024/09/27 | 1,310 | 1,332 | 1,296 | 1,302 | -2 | -0.2% | 70,200 |
| 2024/09/26 | 1,304 | 1,321 | 1,287 | 1,304 | ±0 | ±0% | 97,500 |
| 2024/09/25 | 1,336 | 1,336 | 1,284 | 1,304 | -40 | -3% | 201,200 |
| 2024/09/24 | 1,365 | 1,380 | 1,325 | 1,344 | -22 | -1.6% | 127,000 |
| 2024/09/20 | 1,424 | 1,427 | 1,362 | 1,366 | -48 | -3.4% | 210,700 |
| 2024/09/19 | 1,466 | 1,466 | 1,414 | 1,414 | -52 | -3.5% | 132,500 |
| 2024/09/18 | 1,426 | 1,469 | 1,415 | 1,466 | +67 | +4.8% | 138,900 |
| 2024/09/17 | 1,422 | 1,470 | 1,374 | 1,399 | -6 | -0.4% | 135,800 |
| 2024/09/13 | 1,431 | 1,439 | 1,390 | 1,405 | -24 | -1.7% | 82,400 |
| 2024/09/12 | 1,408 | 1,429 | 1,365 | 1,429 | +49 | +3.6% | 151,700 |
| 2024/09/11 | 1,380 | 1,402 | 1,345 | 1,380 | +21 | +1.5% | 168,900 |
| 2024/09/10 | 1,374 | 1,375 | 1,341 | 1,359 | -10 | -0.7% | 105,600 |
1～
50
件表示中 / 101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 | 121,600円 | +10.1% | +12.6% | 4.90% | 14.29倍 | 7.52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 |
| アドソル | 208,200円 | +8.7% | +17.5% | 2.40% | 16.99倍 | 2.53倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| デジハＨＤ | 81,700円 | +8.3% | +20.0% | 2.57% | 11.38倍 | 2.07倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＶＲＡＩＮ | 192,000円 | +49.9% | +55.8% | 0.00% | 36.35倍 | 17.28倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| クロスキャット | 113,900円 | +4.5% | +3.8% | 2.46% | 15.45倍 | 3.14倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
