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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 2024/09/09 | 1,301 | 1,371 | 1,300 | 1,369 | +23 | +1.7% | 95,800 |
| 2024/09/06 | 1,398 | 1,398 | 1,316 | 1,346 | -29 | -2.1% | 120,000 |
| 2024/09/05 | 1,340 | 1,417 | 1,340 | 1,375 | +43 | +3.2% | 262,600 |
| 2024/09/04 | 1,302 | 1,360 | 1,302 | 1,332 | -37 | -2.7% | 248,600 |
151～
200
件表示中 / 247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 |
| 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 |
| ダイナミクマ | 120,500円 | -6.2% | - | 0.00% | - | 3.18倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| システムサポＨ | 270,500円 | +20.8% | +25.9% | 1.81% | 19.21倍 | 5.24倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| 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
