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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/01/31 | 1,339 | 1,339 | 1,315 | 1,316 | -28 | -2.1% | 43,300 |
| 2025/01/30 | 1,348 | 1,359 | 1,329 | 1,344 | +8 | +0.6% | 61,000 |
| 2025/01/29 | 1,330 | 1,347 | 1,324 | 1,336 | +10 | +0.8% | 66,500 |
| 2025/01/28 | 1,300 | 1,327 | 1,300 | 1,326 | +31 | +2.4% | 37,000 |
| 2025/01/27 | 1,333 | 1,333 | 1,291 | 1,295 | -25 | -1.9% | 69,900 |
| 2025/01/24 | 1,283 | 1,325 | 1,283 | 1,320 | +42 | +3.3% | 92,600 |
| 2025/01/23 | 1,298 | 1,308 | 1,276 | 1,278 | -13 | -1% | 50,300 |
| 2025/01/22 | 1,279 | 1,298 | 1,279 | 1,291 | +13 | +1% | 46,200 |
| 2025/01/21 | 1,287 | 1,287 | 1,268 | 1,278 | -9 | -0.7% | 29,000 |
| 2025/01/20 | 1,260 | 1,288 | 1,257 | 1,287 | +32 | +2.5% | 47,700 |
| 2025/01/17 | 1,260 | 1,269 | 1,248 | 1,255 | -14 | -1.1% | 43,500 |
| 2025/01/16 | 1,279 | 1,292 | 1,263 | 1,269 | ±0 | ±0% | 34,600 |
| 2025/01/15 | 1,287 | 1,287 | 1,252 | 1,269 | -11 | -0.9% | 33,900 |
101～
150
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
