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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 6,861 | 7,035 | 6,850 | 6,971 | +69 | +1% | 570,900 |
| 2025/04/03 | 6,777 | 6,920 | 6,750 | 6,902 | -118 | -1.7% | 395,500 |
| 2025/04/02 | 7,051 | 7,065 | 6,950 | 7,020 | +40 | +0.6% | 353,200 |
| 2025/04/01 | 7,054 | 7,115 | 6,959 | 6,980 | +26 | +0.4% | 380,900 |
| 2025/03/31 | 6,989 | 7,042 | 6,940 | 6,954 | -36 | -0.5% | 453,000 |
| 2025/03/28 | 7,000 | 7,035 | 6,944 | 6,990 | -10 | -0.1% | 323,800 |
| 2025/03/27 | 6,914 | 7,000 | 6,890 | 7,000 | +85 | +1.2% | 416,100 |
| 2025/03/26 | 6,833 | 6,927 | 6,830 | 6,915 | +43 | +0.6% | 342,400 |
| 2025/03/25 | 6,830 | 6,918 | 6,830 | 6,872 | -2 | ±0% | 388,400 |
| 2025/03/24 | 7,074 | 7,095 | 6,874 | 6,874 | -192 | -2.7% | 348,100 |
| 2025/03/21 | 6,930 | 7,082 | 6,903 | 7,066 | +102 | +1.5% | 577,000 |
| 2025/03/19 | 6,988 | 7,026 | 6,912 | 6,964 | +39 | +0.6% | 281,800 |
| 2025/03/18 | 6,944 | 6,982 | 6,900 | 6,925 | ±0 | ±0% | 217,300 |
| 2025/03/17 | 6,876 | 6,953 | 6,876 | 6,925 | +50 | +0.7% | 215,800 |
| 2025/03/14 | 6,839 | 6,910 | 6,825 | 6,875 | -9 | -0.1% | 266,200 |
| 2025/03/13 | 6,935 | 6,991 | 6,821 | 6,884 | +1 | ±0% | 307,700 |
| 2025/03/12 | 6,977 | 6,999 | 6,804 | 6,883 | -42 | -0.6% | 377,700 |
| 2025/03/11 | 6,875 | 6,943 | 6,795 | 6,925 | -21 | -0.3% | 453,500 |
| 2025/03/10 | 6,913 | 6,999 | 6,831 | 6,946 | +92 | +1.3% | 395,900 |
| 2025/03/07 | 7,200 | 7,244 | 6,846 | 6,854 | -436 | -6% | 499,900 |
| 2025/03/06 | 7,150 | 7,346 | 7,145 | 7,290 | +149 | +2.1% | 353,900 |
| 2025/03/05 | 7,155 | 7,155 | 7,046 | 7,141 | +18 | +0.3% | 327,400 |
| 2025/03/04 | 7,130 | 7,205 | 7,057 | 7,123 | -31 | -0.4% | 394,900 |
| 2025/03/03 | 7,176 | 7,205 | 7,052 | 7,154 | +63 | +0.9% | 447,300 |
| 2025/02/28 | 7,075 | 7,142 | 7,007 | 7,091 | +1 | ±0% | 531,800 |
| 2025/02/27 | 7,050 | 7,095 | 6,982 | 7,090 | +40 | +0.6% | 315,500 |
| 2025/02/26 | 7,080 | 7,085 | 6,985 | 7,050 | -29 | -0.4% | 433,100 |
| 2025/02/25 | 7,060 | 7,113 | 7,024 | 7,079 | -21 | -0.3% | 393,800 |
| 2025/02/21 | 7,120 | 7,136 | 7,030 | 7,100 | -76 | -1.1% | 599,900 |
| 2025/02/20 | 7,150 | 7,299 | 7,100 | 7,176 | +79 | +1.1% | 607,900 |
| 2025/02/19 | 6,959 | 7,122 | 6,944 | 7,097 | +113 | +1.6% | 425,500 |
| 2025/02/18 | 6,935 | 6,990 | 6,877 | 6,984 | +57 | +0.8% | 392,700 |
| 2025/02/17 | 7,037 | 7,122 | 6,905 | 6,927 | -82 | -1.2% | 532,900 |
| 2025/02/14 | 6,850 | 7,017 | 6,805 | 7,009 | +146 | +2.1% | 698,500 |
| 2025/02/13 | 6,840 | 6,864 | 6,766 | 6,863 | -21 | -0.3% | 800,600 |
| 2025/02/12 | 6,965 | 6,965 | 6,807 | 6,884 | -95 | -1.4% | 1,034,300 |
| 2025/02/10 | 6,778 | 7,005 | 6,715 | 6,979 | +179 | +2.6% | 1,238,500 |
| 2025/02/07 | 6,819 | 6,825 | 6,753 | 6,800 | -7 | -0.1% | 726,800 |
| 2025/02/06 | 6,696 | 6,813 | 6,671 | 6,807 | +111 | +1.7% | 832,800 |
| 2025/02/05 | 6,440 | 6,711 | 6,425 | 6,696 | +278 | +4.3% | 714,000 |
| 2025/02/04 | 6,380 | 6,434 | 6,337 | 6,418 | +110 | +1.7% | 552,700 |
| 2025/02/03 | 6,240 | 6,329 | 6,226 | 6,308 | +13 | +0.2% | 611,900 |
| 2025/01/31 | 6,370 | 6,407 | 6,290 | 6,295 | -152 | -2.4% | 702,800 |
| 2025/01/30 | 6,436 | 6,574 | 6,410 | 6,447 | +28 | +0.4% | 876,800 |
| 2025/01/29 | 6,432 | 6,544 | 6,414 | 6,419 | -12 | -0.2% | 693,500 |
| 2025/01/28 | 6,212 | 6,473 | 6,212 | 6,431 | +209 | +3.4% | 770,500 |
| 2025/01/27 | 6,166 | 6,222 | 6,116 | 6,222 | +92 | +1.5% | 521,200 |
| 2025/01/24 | 6,141 | 6,181 | 6,069 | 6,130 | -75 | -1.2% | 1,007,300 |
| 2025/01/23 | 6,212 | 6,245 | 6,180 | 6,205 | +45 | +0.7% | 602,600 |
| 2025/01/22 | 6,214 | 6,235 | 6,148 | 6,160 | -64 | -1% | 534,400 |
1～
50
件表示中 / 3673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 | 697,100円 | -13.0% | -3.7% | 1.02% | 29.89倍 | 2.57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 | 358,500円 | +24.1% | +17.0% | 1.98% | 24.09倍 | 3.58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 |
| ＴＩＳ | 403,000円 | +1.1% | -3.0% | 1.69% | 20.90倍 | 2.93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 |
| 日テレＨＤ | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81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 |
| コーエーテクモ | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
