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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 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 |
| 2025/03/31 | 1,350 | 1,350 | 1,309 | 1,316 | -57 | -4.2% | 71,000 |
| 2025/03/28 | 1,345 | 1,386 | 1,345 | 1,373 | -21 | -1.5% | 42,500 |
| 2025/03/27 | 1,408 | 1,413 | 1,392 | 1,394 | -19 | -1.3% | 53,800 |
| 2025/03/26 | 1,412 | 1,427 | 1,397 | 1,413 | +1 | +0.1% | 35,300 |
| 2025/03/25 | 1,423 | 1,423 | 1,400 | 1,412 | +10 | +0.7% | 53,000 |
| 2025/03/24 | 1,438 | 1,438 | 1,402 | 1,402 | -21 | -1.5% | 59,500 |
| 2025/03/21 | 1,436 | 1,442 | 1,418 | 1,423 | -15 | -1% | 55,200 |
| 2025/03/19 | 1,428 | 1,447 | 1,425 | 1,438 | -6 | -0.4% | 33,200 |
| 2025/03/18 | 1,428 | 1,447 | 1,410 | 1,444 | +14 | +1% | 48,700 |
| 2025/03/17 | 1,414 | 1,430 | 1,389 | 1,430 | +18 | +1.3% | 53,400 |
| 2025/03/14 | 1,388 | 1,412 | 1,380 | 1,412 | +30 | +2.2% | 42,600 |
| 2025/03/13 | 1,387 | 1,392 | 1,380 | 1,382 | -4 | -0.3% | 22,400 |
| 2025/03/12 | 1,369 | 1,391 | 1,368 | 1,386 | +17 | +1.2% | 34,600 |
| 2025/03/11 | 1,360 | 1,379 | 1,333 | 1,369 | -15 | -1.1% | 86,200 |
| 2025/03/10 | 1,391 | 1,391 | 1,357 | 1,384 | +9 | +0.7% | 63,000 |
| 2025/03/07 | 1,383 | 1,400 | 1,370 | 1,375 | -22 | -1.6% | 57,800 |
| 2025/03/06 | 1,409 | 1,418 | 1,392 | 1,397 | -3 | -0.2% | 40,300 |
| 2025/03/05 | 1,433 | 1,433 | 1,386 | 1,400 | -13 | -0.9% | 42,200 |
| 2025/03/04 | 1,420 | 1,420 | 1,380 | 1,413 | -9 | -0.6% | 68,200 |
| 2025/03/03 | 1,420 | 1,448 | 1,392 | 1,422 | +26 | +1.9% | 60,700 |
| 2025/02/28 | 1,428 | 1,436 | 1,391 | 1,396 | -55 | -3.8% | 77,300 |
| 2025/02/27 | 1,451 | 1,466 | 1,441 | 1,451 | -20 | -1.4% | 40,500 |
| 2025/02/26 | 1,479 | 1,485 | 1,448 | 1,471 | -8 | -0.5% | 49,300 |
| 2025/02/25 | 1,442 | 1,515 | 1,440 | 1,479 | +19 | +1.3% | 62,800 |
| 2025/02/21 | 1,467 | 1,477 | 1,454 | 1,460 | -27 | -1.8% | 62,500 |
| 2025/02/20 | 1,483 | 1,500 | 1,464 | 1,487 | -5 | -0.3% | 74,500 |
| 2025/02/19 | 1,510 | 1,524 | 1,486 | 1,492 | -26 | -1.7% | 100,700 |
| 2025/02/18 | 1,444 | 1,526 | 1,430 | 1,518 | +74 | +5.1% | 287,800 |
| 2025/02/17 | 1,472 | 1,472 | 1,399 | 1,444 | -29 | -2% | 110,200 |
| 2025/02/14 | 1,448 | 1,487 | 1,439 | 1,473 | +14 | +1% | 144,600 |
| 2025/02/13 | 1,355 | 1,462 | 1,314 | 1,459 | +59 | +4.2% | 427,600 |
| 2025/02/12 | 1,380 | 1,409 | 1,355 | 1,400 | +28 | +2% | 144,500 |
| 2025/02/10 | 1,350 | 1,376 | 1,348 | 1,372 | +13 | +1% | 69,500 |
| 2025/02/07 | 1,368 | 1,378 | 1,346 | 1,359 | -9 | -0.7% | 61,000 |
| 2025/02/06 | 1,337 | 1,379 | 1,337 | 1,368 | +32 | +2.4% | 75,400 |
| 2025/02/05 | 1,320 | 1,340 | 1,319 | 1,336 | +21 | +1.6% | 31,300 |
| 2025/02/04 | 1,310 | 1,319 | 1,303 | 1,315 | +15 | +1.2% | 28,000 |
| 2025/02/03 | 1,313 | 1,319 | 1,295 | 1,300 | -16 | -1.2% | 47,800 |
51～
100
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 | 175,600円 | - | - | 3.47% | 19.48倍 | 8.27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 | 108,800円 | +10.2% | +10.5% | 3.22% | 17.91倍 | 3.13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 | 100,700円 | -0.2% | -49.9% | 2.98% | 35.57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 | 68,100円 | +0.6% | +7.7% | 2.06% | 9.17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 | 259,200円 | +10.2% | +39.3% | 3.09% | 10.94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
