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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/09 | 9,036 | 9,200 | 9,036 | 9,126 | +91 | +1% | 467,800 |
| 2025/06/06 | 9,012 | 9,136 | 8,992 | 9,035 | +42 | +0.5% | 521,500 |
| 2025/06/05 | 8,967 | 9,165 | 8,907 | 8,993 | +27 | +0.3% | 624,200 |
| 2025/06/04 | 8,960 | 8,983 | 8,840 | 8,966 | -38 | -0.4% | 1,057,600 |
| 2025/06/03 | 9,149 | 9,150 | 8,980 | 9,004 | -39 | -0.4% | 622,400 |
| 2025/06/02 | 9,021 | 9,070 | 8,953 | 9,043 | -32 | -0.4% | 373,000 |
| 2025/05/30 | 9,015 | 9,115 | 9,003 | 9,075 | -3 | ±0% | 786,300 |
| 2025/05/29 | 9,075 | 9,235 | 9,064 | 9,078 | -27 | -0.3% | 760,900 |
| 2025/05/28 | 9,150 | 9,214 | 9,093 | 9,105 | -11 | -0.1% | 644,300 |
| 2025/05/27 | 8,999 | 9,140 | 8,975 | 9,116 | +98 | +1.1% | 630,100 |
| 2025/05/26 | 8,776 | 9,070 | 8,718 | 9,018 | +245 | +2.8% | 706,500 |
| 2025/05/23 | 8,768 | 8,815 | 8,578 | 8,773 | +57 | +0.7% | 1,443,700 |
| 2025/05/22 | 8,728 | 8,830 | 8,656 | 8,716 | -47 | -0.5% | 896,000 |
| 2025/05/21 | 8,923 | 8,929 | 8,738 | 8,763 | -10 | -0.1% | 826,900 |
| 2025/05/20 | 8,896 | 9,016 | 8,592 | 8,773 | -105 | -1.2% | 1,790,900 |
| 2025/05/19 | 8,935 | 8,979 | 8,716 | 8,878 | -102 | -1.1% | 932,800 |
| 2025/05/16 | 8,930 | 9,025 | 8,818 | 8,980 | +118 | +1.3% | 763,900 |
| 2025/05/15 | 8,667 | 9,219 | 8,511 | 8,862 | +207 | +2.4% | 2,740,900 |
| 2025/05/14 | 8,650 | 8,666 | 8,508 | 8,655 | +54 | +0.6% | 794,100 |
| 2025/05/13 | 8,411 | 8,625 | 8,410 | 8,601 | +40 | +0.5% | 705,600 |
| 2025/05/12 | 8,557 | 8,625 | 8,420 | 8,561 | +69 | +0.8% | 1,032,800 |
| 2025/05/09 | 8,399 | 8,525 | 8,387 | 8,492 | +25 | +0.3% | 439,300 |
| 2025/05/08 | 8,415 | 8,494 | 8,362 | 8,467 | +14 | +0.2% | 531,100 |
| 2025/05/07 | 8,451 | 8,542 | 8,406 | 8,453 | +75 | +0.9% | 578,800 |
| 2025/05/02 | 8,220 | 8,438 | 8,211 | 8,378 | +132 | +1.6% | 749,300 |
| 2025/05/01 | 8,246 | 8,362 | 8,160 | 8,246 | -33 | -0.4% | 1,068,800 |
| 2025/04/30 | 7,750 | 8,279 | 7,749 | 8,279 | +1,151 | +16.1% | 4,120,000 |
| 2025/04/28 | 7,150 | 7,220 | 7,106 | 7,128 | +43 | +0.6% | 400,700 |
| 2025/04/25 | 7,083 | 7,168 | 7,055 | 7,085 | -24 | -0.3% | 559,200 |
| 2025/04/24 | 7,248 | 7,248 | 7,109 | 7,109 | -141 | -1.9% | 466,400 |
| 2025/04/23 | 7,253 | 7,356 | 7,195 | 7,250 | +67 | +0.9% | 680,200 |
| 2025/04/22 | 7,200 | 7,295 | 7,140 | 7,183 | -86 | -1.2% | 1,034,900 |
| 2025/04/21 | 7,621 | 7,663 | 7,211 | 7,269 | -473 | -6.1% | 1,925,700 |
1～
50
件表示中 / 3733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 | 1,048,500円 | -13.7% | +0.1% | 1.23% | 43.88倍 | 3.75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 |
| トレンド | 968,400円 | +5.9% | +9.0% | 1.90% | 32.71倍 | 10.88倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＳＣＳＫ | 427,300円 | +32.5% | +34.7% | 2.20% | 21.03倍 | 4.58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 | 292,200円 | +9.5% | +8.3% | 2.91% | 20.15倍 | 2.99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 | 470,000円 | +1.8% | +3.5% | 1.62% | 22.12倍 | 3.16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
