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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 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 |
1～
50
件表示中 / 246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 | 176,700円 | - | - | 3.45% | 19.60倍 | 8.32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 |
| インテリＷ | 110,800円 | +10.2% | +10.5% | 3.16% | 18.24倍 | 3.18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 |
| ＷＯＷＯＷ | 100,800円 | -0.2% | -49.9% | 2.98% | 35.61倍 | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| 朝日放送 | 68,000円 | +0.6% | +7.7% | 2.06% | 9.16倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 電算シスＨＤ | 260,000円 | +10.2% | +39.3% | 3.08% | 10.97倍 | 1.25倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
市場注目の銘柄
チャート関連のコラム
