スクウェア・エニックス・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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,615 | 5,745 | 5,609 | 5,731 | +81 | +1.4% | 634,400 |
| 2024/04/25 | 5,703 | 5,707 | 5,606 | 5,650 | -53 | -0.9% | 596,000 |
| 2024/04/24 | 5,678 | 5,739 | 5,649 | 5,703 | +24 | +0.4% | 515,200 |
| 2024/04/23 | 5,702 | 5,745 | 5,621 | 5,679 | +28 | +0.5% | 729,500 |
| 2024/04/22 | 5,600 | 5,760 | 5,559 | 5,651 | +140 | +2.5% | 1,141,300 |
| 2024/04/19 | 5,441 | 5,555 | 5,377 | 5,511 | -6 | -0.1% | 1,172,600 |
| 2024/04/18 | 5,511 | 5,577 | 5,486 | 5,517 | +53 | +1% | 1,099,800 |
| 2024/04/17 | 5,477 | 5,512 | 5,434 | 5,464 | -12 | -0.2% | 863,200 |
| 2024/04/16 | 5,365 | 5,550 | 5,341 | 5,476 | +42 | +0.8% | 1,106,600 |
| 2024/04/15 | 5,412 | 5,469 | 5,393 | 5,434 | -59 | -1.1% | 512,600 |
| 2024/04/12 | 5,505 | 5,564 | 5,455 | 5,493 | +42 | +0.8% | 587,400 |
| 2024/04/11 | 5,450 | 5,466 | 5,411 | 5,451 | -37 | -0.7% | 727,700 |
| 2024/04/10 | 5,543 | 5,568 | 5,487 | 5,488 | -55 | -1% | 491,100 |
| 2024/04/09 | 5,582 | 5,612 | 5,492 | 5,543 | -69 | -1.2% | 854,000 |
| 2024/04/08 | 5,565 | 5,667 | 5,537 | 5,612 | +75 | +1.4% | 770,900 |
| 2024/04/05 | 5,450 | 5,560 | 5,412 | 5,537 | +48 | +0.9% | 933,400 |
| 2024/04/04 | 5,430 | 5,545 | 5,401 | 5,489 | +58 | +1.1% | 906,800 |
| 2024/04/03 | 5,515 | 5,551 | 5,431 | 5,431 | -155 | -2.8% | 1,040,100 |
| 2024/04/02 | 5,560 | 5,623 | 5,503 | 5,586 | -137 | -2.4% | 1,309,800 |
| 2024/04/01 | 5,885 | 5,899 | 5,694 | 5,723 | -158 | -2.7% | 1,144,300 |
| 2024/03/29 | 5,858 | 5,908 | 5,815 | 5,881 | +59 | +1% | 589,100 |
| 2024/03/28 | 5,930 | 6,017 | 5,822 | 5,822 | -161 | -2.7% | 796,900 |
| 2024/03/27 | 5,892 | 6,031 | 5,851 | 5,983 | +113 | +1.9% | 1,026,600 |
| 2024/03/26 | 5,997 | 6,000 | 5,860 | 5,870 | -151 | -2.5% | 895,200 |
| 2024/03/25 | 6,119 | 6,119 | 6,002 | 6,021 | -76 | -1.2% | 745,200 |
| 2024/03/22 | 6,080 | 6,124 | 5,999 | 6,097 | -49 | -0.8% | 1,010,500 |
| 2024/03/21 | 6,241 | 6,276 | 6,110 | 6,146 | -90 | -1.4% | 642,600 |
| 2024/03/19 | 6,248 | 6,293 | 6,205 | 6,236 | -53 | -0.8% | 632,300 |
| 2024/03/18 | 6,127 | 6,291 | 6,073 | 6,289 | +189 | +3.1% | 622,400 |
| 2024/03/15 | 6,025 | 6,140 | 5,994 | 6,100 | +113 | +1.9% | 846,900 |
| 2024/03/14 | 5,961 | 5,990 | 5,915 | 5,987 | -16 | -0.3% | 477,200 |
| 2024/03/13 | 5,912 | 6,017 | 5,823 | 6,003 | +29 | +0.5% | 1,043,400 |
| 2024/03/12 | 5,953 | 6,080 | 5,901 | 5,974 | -34 | -0.6% | 834,900 |
| 2024/03/11 | 5,799 | 6,008 | 5,793 | 6,008 | +164 | +2.8% | 1,181,100 |
| 2024/03/08 | 5,838 | 6,036 | 5,801 | 5,844 | -40 | -0.7% | 1,221,900 |
| 2024/03/07 | 5,971 | 5,998 | 5,881 | 5,884 | -87 | -1.5% | 793,400 |
| 2024/03/06 | 6,041 | 6,041 | 5,854 | 5,971 | -162 | -2.6% | 1,742,000 |
| 2024/03/05 | 6,206 | 6,245 | 6,050 | 6,133 | -134 | -2.1% | 1,508,900 |
| 2024/03/04 | 6,433 | 6,500 | 6,266 | 6,267 | -116 | -1.8% | 936,700 |
| 2024/03/01 | 6,343 | 6,393 | 6,291 | 6,383 | +39 | +0.6% | 1,044,300 |
| 2024/02/29 | 6,409 | 6,497 | 6,273 | 6,344 | -165 | -2.5% | 1,905,100 |
| 2024/02/28 | 6,547 | 6,629 | 6,504 | 6,509 | -31 | -0.5% | 1,002,800 |
| 2024/02/27 | 6,599 | 6,668 | 6,479 | 6,540 | -160 | -2.4% | 1,499,600 |
| 2024/02/26 | 6,765 | 6,770 | 6,651 | 6,700 | +12 | +0.2% | 1,093,600 |
| 2024/02/22 | 6,650 | 6,716 | 6,593 | 6,688 | -62 | -0.9% | 1,193,500 |
| 2024/02/21 | 6,654 | 6,763 | 6,634 | 6,750 | +136 | +2.1% | 723,700 |
| 2024/02/20 | 6,631 | 6,650 | 6,552 | 6,614 | -56 | -0.8% | 671,600 |
| 2024/02/19 | 6,710 | 6,719 | 6,628 | 6,670 | -41 | -0.6% | 449,300 |
| 2024/02/16 | 6,717 | 6,808 | 6,705 | 6,711 | +45 | +0.7% | 985,100 |
| 2024/02/15 | 6,572 | 6,672 | 6,528 | 6,666 | +96 | +1.5% | 806,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「スクエニＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| スクエニＨＤ | 573,100円 | +4.9% | +0.5% | 1.69% | 17.86倍 | 2.15倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＳＣＳＫ | 271,100円 | +6.5% | +6.9% | 2.14% | 21.45倍 | 2.98倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| ＴＩＳ | 333,700円 | +5.4% | +2.1% | 1.59% | 18.59倍 | 2.53倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| ＴＢＳＨＤ | 410,900円 | +6.1% | -23.6% | 1.07% | 18.35倍 | 0.77倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| 日テレＨＤ | 223,900円 | +5.3% | +4.3% | 1.79% | 15.30倍 | 0.65倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
