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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/03 | 1,265 | 1,369 | 1,265 | 1,369 | +99 | +7.8% | 301,400 |
| 2024/09/02 | 1,319 | 1,319 | 1,252 | 1,270 | -30 | -2.3% | 126,000 |
| 2024/08/30 | 1,280 | 1,317 | 1,254 | 1,300 | +31 | +2.4% | 174,100 |
| 2024/08/29 | 1,273 | 1,310 | 1,258 | 1,269 | -25 | -1.9% | 129,800 |
| 2024/08/28 | 1,295 | 1,295 | 1,262 | 1,294 | -1 | -0.1% | 133,200 |
| 2024/08/27 | 1,255 | 1,311 | 1,235 | 1,295 | +37 | +2.9% | 232,400 |
| 2024/08/26 | 1,217 | 1,258 | 1,204 | 1,258 | +48 | +4% | 182,000 |
| 2024/08/23 | 1,250 | 1,250 | 1,196 | 1,210 | -35 | -2.8% | 224,500 |
| 2024/08/22 | 1,203 | 1,255 | 1,187 | 1,245 | +38 | +3.1% | 160,800 |
| 2024/08/21 | 1,205 | 1,237 | 1,199 | 1,207 | -2 | -0.2% | 139,100 |
| 2024/08/20 | 1,196 | 1,222 | 1,194 | 1,209 | +23 | +1.9% | 139,300 |
| 2024/08/19 | 1,215 | 1,232 | 1,182 | 1,186 | -28 | -2.3% | 197,700 |
| 2024/08/16 | 1,233 | 1,233 | 1,196 | 1,214 | -12 | -1% | 166,500 |
| 2024/08/15 | 1,214 | 1,240 | 1,196 | 1,226 | -4 | -0.3% | 182,700 |
201～
250
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
