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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 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 |
| 2024/08/14 | 1,150 | 1,237 | 1,142 | 1,230 | +91 | +8% | 378,800 |
| 2024/08/13 | 1,195 | 1,200 | 1,127 | 1,139 | -146 | -11.4% | 561,700 |
| 2024/08/09 | 1,290 | 1,313 | 1,233 | 1,285 | +65 | +5.3% | 262,800 |
| 2024/08/08 | 1,226 | 1,257 | 1,178 | 1,220 | +45 | +3.8% | 170,800 |
| 2024/08/07 | 1,120 | 1,209 | 1,119 | 1,175 | +45 | +4% | 152,000 |
| 2024/08/06 | 1,100 | 1,158 | 1,100 | 1,130 | +123 | +12.2% | 234,300 |
| 2024/08/05 | 1,139 | 1,208 | 1,000 | 1,007 | -252 | -20% | 566,900 |
| 2024/08/02 | 1,322 | 1,339 | 1,259 | 1,259 | -123 | -8.9% | 394,500 |
| 2024/08/01 | 1,380 | 1,386 | 1,325 | 1,382 | ±0 | ±0% | 145,600 |
| 2024/07/31 | 1,371 | 1,382 | 1,343 | 1,382 | +4 | +0.3% | 95,300 |
| 2024/07/30 | 1,320 | 1,381 | 1,316 | 1,378 | +64 | +4.9% | 223,500 |
| 2024/07/29 | 1,309 | 1,335 | 1,303 | 1,314 | -25 | -1.9% | 333,700 |
| 2024/07/26 | 1,340 | 1,350 | 1,311 | 1,339 | +5 | +0.4% | 359,800 |
| 2024/07/25 | 1,355 | 1,371 | 1,334 | 1,334 | -50 | -3.6% | 330,100 |
| 2024/07/24 | 1,416 | 1,436 | 1,383 | 1,384 | -35 | -2.5% | 201,300 |
| 2024/07/23 | 1,411 | 1,478 | 1,391 | 1,419 | +31 | +2.2% | 269,700 |
| 2024/07/22 | 1,428 | 1,436 | 1,383 | 1,388 | -48 | -3.3% | 332,900 |
| 2024/07/19 | 1,453 | 1,482 | 1,426 | 1,436 | -2 | -0.1% | 281,100 |
| 2024/07/18 | 1,460 | 1,490 | 1,430 | 1,438 | -40 | -2.7% | 243,700 |
| 2024/07/17 | 1,459 | 1,517 | 1,447 | 1,478 | +11 | +0.7% | 654,500 |
| 2024/07/16 | 1,470 | 1,495 | 1,417 | 1,467 | -10 | -0.7% | 491,800 |
| 2024/07/12 | 1,360 | 1,479 | 1,353 | 1,477 | +105 | +7.7% | 1,095,600 |
| 2024/07/11 | 1,360 | 1,372 | 1,326 | 1,372 | +25 | +1.9% | 390,500 |
| 2024/07/10 | 1,383 | 1,407 | 1,327 | 1,347 | -26 | -1.9% | 543,300 |
| 2024/07/09 | 1,342 | 1,392 | 1,342 | 1,373 | +30 | +2.2% | 475,300 |
| 2024/07/08 | 1,377 | 1,394 | 1,341 | 1,343 | -19 | -1.4% | 536,700 |
| 2024/07/05 | 1,374 | 1,415 | 1,362 | 1,362 | -12 | -0.9% | 685,700 |
| 2024/07/04 | 1,396 | 1,410 | 1,370 | 1,374 | -27 | -1.9% | 758,200 |
| 2024/07/03 | 1,460 | 1,467 | 1,396 | 1,401 | -49 | -3.4% | 784,500 |
| 2024/07/02 | 1,457 | 1,482 | 1,365 | 1,450 | +15 | +1% | 1,497,200 |
| 2024/07/01 | 1,527 | 1,564 | 1,430 | 1,435 | -71 | -4.7% | 3,387,600 |
| 2024/06/28 | 1,688 | 1,764 | 1,450 | 1,506 | -142 | -8.6% | 13,084,200 |
| 2024/06/27 | 1,348 | 1,648 | 1,337 | 1,648 | - | - | 12,660,200 |
201～
247
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
