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 |
---|---|---|---|---|---|---|---|
2025/08/20 | 11,190 | 11,215 | 10,855 | 10,960 | -205 | -1.8% | 400,500 |
2025/08/19 | 11,375 | 11,385 | 11,085 | 11,165 | -210 | -1.8% | 386,100 |
2025/08/18 | 11,370 | 11,585 | 11,310 | 11,375 | -5 | ±0% | 391,700 |
2025/08/15 | 11,300 | 11,380 | 11,170 | 11,380 | +80 | +0.7% | 296,900 |
2025/08/14 | 11,430 | 11,485 | 11,050 | 11,300 | -90 | -0.8% | 561,500 |
2025/08/13 | 11,165 | 11,575 | 10,970 | 11,390 | +225 | +2% | 606,600 |
2025/08/12 | 10,750 | 11,165 | 10,640 | 11,165 | +110 | +1% | 663,800 |
2025/08/08 | 11,010 | 11,200 | 10,940 | 11,055 | +30 | +0.3% | 523,800 |
2025/08/07 | 10,760 | 11,135 | 10,700 | 11,025 | +355 | +3.3% | 521,200 |
2025/08/06 | 10,690 | 10,795 | 10,605 | 10,670 | -30 | -0.3% | 318,900 |
2025/08/05 | 10,785 | 10,890 | 10,580 | 10,700 | +30 | +0.3% | 266,500 |
2025/08/04 | 10,400 | 10,720 | 10,380 | 10,670 | +145 | +1.4% | 286,400 |
2025/08/01 | 10,265 | 10,615 | 10,140 | 10,525 | +255 | +2.5% | 412,300 |
2025/07/31 | 10,280 | 10,330 | 10,180 | 10,270 | +50 | +0.5% | 298,300 |
2025/07/30 | 10,145 | 10,250 | 10,065 | 10,220 | +15 | +0.1% | 196,200 |
2025/07/29 | 10,160 | 10,205 | 10,060 | 10,205 | +45 | +0.4% | 229,700 |
2025/07/28 | 10,315 | 10,330 | 10,120 | 10,160 | -145 | -1.4% | 180,800 |
2025/07/25 | 10,445 | 10,590 | 10,260 | 10,305 | -115 | -1.1% | 442,200 |
2025/07/24 | 10,230 | 10,435 | 10,140 | 10,420 | +315 | +3.1% | 514,700 |
2025/07/23 | 9,991 | 10,110 | 9,901 | 10,105 | +80 | +0.8% | 432,400 |
2025/07/22 | 10,160 | 10,235 | 10,000 | 10,025 | -120 | -1.2% | 226,600 |
2025/07/18 | 10,225 | 10,265 | 10,075 | 10,145 | +5 | ±0% | 316,200 |
2025/07/17 | 9,975 | 10,140 | 9,973 | 10,140 | +180 | +1.8% | 363,400 |
2025/07/16 | 9,814 | 10,020 | 9,765 | 9,960 | +246 | +2.5% | 633,600 |
2025/07/15 | 9,973 | 10,010 | 9,685 | 9,714 | -243 | -2.4% | 550,600 |
2025/07/14 | 10,000 | 10,095 | 9,879 | 9,957 | -29 | -0.3% | 1,286,600 |
2025/07/11 | 9,670 | 10,160 | 9,651 | 9,986 | +267 | +2.7% | 1,824,600 |
2025/07/10 | 9,852 | 9,911 | 9,670 | 9,719 | -229 | -2.3% | 1,788,800 |
2025/07/09 | 9,822 | 10,040 | 9,619 | 9,948 | -24 | -0.2% | 2,076,500 |
2025/07/08 | 10,000 | 10,110 | 9,818 | 9,972 | +68 | +0.7% | 1,211,900 |
2025/07/07 | 10,025 | 10,140 | 9,855 | 9,904 | -226 | -2.2% | 1,120,700 |
2025/07/04 | 10,165 | 10,220 | 10,070 | 10,130 | +35 | +0.3% | 500,600 |
2025/07/03 | 10,425 | 10,570 | 10,055 | 10,095 | -390 | -3.7% | 1,272,500 |
2025/07/02 | 10,655 | 10,750 | 10,465 | 10,485 | -235 | -2.2% | 590,800 |
2025/07/01 | 10,790 | 10,925 | 10,720 | 10,720 | -75 | -0.7% | 452,800 |
2025/06/30 | 10,790 | 10,895 | 10,675 | 10,795 | -10 | -0.1% | 743,700 |
2025/06/27 | 10,850 | 10,895 | 10,645 | 10,805 | +95 | +0.9% | 867,400 |
2025/06/26 | 10,700 | 10,835 | 10,580 | 10,710 | ±0 | ±0% | 779,200 |
2025/06/25 | 10,635 | 10,710 | 10,430 | 10,710 | +145 | +1.4% | 543,800 |
2025/06/24 | 10,600 | 10,620 | 10,365 | 10,565 | +130 | +1.2% | 722,700 |
2025/06/23 | 10,345 | 10,435 | 10,225 | 10,435 | +130 | +1.3% | 437,900 |
2025/06/20 | 10,555 | 10,585 | 10,305 | 10,305 | -185 | -1.8% | 1,727,300 |
2025/06/19 | 10,160 | 10,570 | 10,150 | 10,490 | +360 | +3.6% | 1,101,200 |
2025/06/18 | 9,743 | 10,175 | 9,732 | 10,130 | +426 | +4.4% | 1,029,700 |
2025/06/17 | 9,552 | 9,720 | 9,462 | 9,704 | +115 | +1.2% | 619,100 |
2025/06/16 | 9,463 | 9,643 | 9,412 | 9,589 | +259 | +2.8% | 1,006,600 |
2025/06/13 | 9,025 | 9,371 | 8,986 | 9,330 | +345 | +3.8% | 1,528,500 |
2025/06/12 | 8,939 | 9,001 | 8,896 | 8,985 | +34 | +0.4% | 412,600 |
2025/06/11 | 9,072 | 9,109 | 8,880 | 8,951 | -175 | -1.9% | 631,600 |
2025/06/10 | 9,111 | 9,161 | 9,067 | 9,126 | ±0 | ±0% | 413,600 |
1~
50
件表示中 / 3766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 | 1,094,000円 | -13.7% | +0.1% | 1.18% | 45.81倍 | 3.91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 |
東 宝 | 969,300円 | -4.2% | -14.7% | 0.88% | 37.78倍 | 3.43倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
SCSK | 450,500円 | +32.5% | +34.7% | 2.09% | 22.19倍 | 4.83倍 |
|
住友商事系SI。DXや車載を戦略分野に位置づけ。ネットワンシステムズを24年12月に買収 |
大塚商 | 309,700円 | +13.8% | +14.1% | 2.74% | 20.01倍 | 3.12倍 |
|
情報サービス大手でSIから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
TIS | 496,000円 | +1.8% | +3.5% | 1.53% | 23.11倍 | 3.30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 |
市場注目の銘柄
チャート関連のコラム