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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 6,700 | 6,730 | 6,580 | 6,670 | -80 | -1.2% | 699,000 |
| 2022/11/09 | 6,930 | 6,950 | 6,660 | 6,750 | -250 | -3.6% | 984,100 |
| 2022/11/08 | 6,670 | 7,150 | 6,670 | 7,000 | +280 | +4.2% | 1,756,700 |
| 2022/11/07 | 6,650 | 6,740 | 6,620 | 6,720 | +20 | +0.3% | 725,600 |
| 2022/11/04 | 6,740 | 6,790 | 6,680 | 6,700 | -50 | -0.7% | 714,200 |
| 2022/11/02 | 6,740 | 6,760 | 6,690 | 6,750 | +40 | +0.6% | 454,600 |
| 2022/11/01 | 6,660 | 6,740 | 6,660 | 6,710 | +70 | +1.1% | 385,100 |
| 2022/10/31 | 6,590 | 6,640 | 6,540 | 6,640 | +110 | +1.7% | 472,700 |
| 2022/10/28 | 6,430 | 6,530 | 6,420 | 6,530 | +60 | +0.9% | 583,200 |
| 2022/10/27 | 6,560 | 6,560 | 6,450 | 6,470 | -50 | -0.8% | 356,900 |
| 2022/10/26 | 6,500 | 6,560 | 6,480 | 6,520 | +50 | +0.8% | 371,900 |
| 2022/10/25 | 6,440 | 6,530 | 6,420 | 6,470 | -70 | -1.1% | 526,000 |
| 2022/10/24 | 6,610 | 6,650 | 6,540 | 6,540 | -100 | -1.5% | 376,500 |
| 2022/10/21 | 6,720 | 6,730 | 6,640 | 6,640 | -10 | -0.2% | 377,700 |
| 2022/10/20 | 6,600 | 6,660 | 6,560 | 6,650 | +10 | +0.2% | 379,900 |
| 2022/10/19 | 6,660 | 6,700 | 6,610 | 6,640 | -20 | -0.3% | 355,800 |
| 2022/10/18 | 6,580 | 6,680 | 6,540 | 6,660 | +150 | +2.3% | 511,900 |
| 2022/10/17 | 6,550 | 6,550 | 6,450 | 6,510 | -50 | -0.8% | 398,000 |
| 2022/10/14 | 6,520 | 6,590 | 6,480 | 6,560 | +130 | +2% | 463,000 |
| 2022/10/13 | 6,510 | 6,560 | 6,420 | 6,430 | -50 | -0.8% | 407,900 |
| 2022/10/12 | 6,510 | 6,570 | 6,420 | 6,480 | -90 | -1.4% | 535,300 |
| 2022/10/11 | 6,520 | 6,650 | 6,510 | 6,570 | -40 | -0.6% | 762,100 |
| 2022/10/07 | 6,450 | 6,630 | 6,430 | 6,610 | +140 | +2.2% | 681,900 |
| 2022/10/06 | 6,500 | 6,580 | 6,460 | 6,470 | +10 | +0.2% | 460,000 |
| 2022/10/05 | 6,520 | 6,610 | 6,460 | 6,460 | -30 | -0.5% | 465,300 |
| 2022/10/04 | 6,340 | 6,490 | 6,310 | 6,490 | +250 | +4% | 731,200 |
| 2022/10/03 | 6,280 | 6,310 | 6,120 | 6,240 | +10 | +0.2% | 508,400 |
| 2022/09/30 | 6,320 | 6,340 | 6,160 | 6,230 | -130 | -2% | 482,500 |
| 2022/09/29 | 6,300 | 6,380 | 6,260 | 6,360 | +130 | +2.1% | 513,400 |
| 2022/09/28 | 6,240 | 6,250 | 6,120 | 6,230 | -50 | -0.8% | 475,900 |
| 2022/09/27 | 6,180 | 6,290 | 6,130 | 6,280 | +140 | +2.3% | 432,000 |
| 2022/09/26 | 6,180 | 6,270 | 6,140 | 6,140 | -100 | -1.6% | 475,000 |
| 2022/09/22 | 6,150 | 6,260 | 6,120 | 6,240 | +50 | +0.8% | 403,700 |
| 2022/09/21 | 6,250 | 6,290 | 6,190 | 6,190 | -40 | -0.6% | 424,300 |
| 2022/09/20 | 6,190 | 6,260 | 6,140 | 6,230 | +40 | +0.6% | 612,300 |
| 2022/09/16 | 6,200 | 6,230 | 6,110 | 6,190 | -10 | -0.2% | 724,800 |
| 2022/09/15 | 6,190 | 6,260 | 6,120 | 6,200 | -50 | -0.8% | 544,300 |
| 2022/09/14 | 6,370 | 6,390 | 6,250 | 6,250 | -170 | -2.6% | 606,400 |
| 2022/09/13 | 6,250 | 6,420 | 6,250 | 6,420 | +170 | +2.7% | 609,800 |
| 2022/09/12 | 6,290 | 6,360 | 6,230 | 6,250 | -40 | -0.6% | 292,400 |
| 2022/09/09 | 6,240 | 6,360 | 6,230 | 6,290 | +130 | +2.1% | 504,300 |
| 2022/09/08 | 6,090 | 6,200 | 6,050 | 6,160 | +130 | +2.2% | 577,200 |
| 2022/09/07 | 6,020 | 6,090 | 5,940 | 6,030 | -50 | -0.8% | 399,100 |
| 2022/09/06 | 6,180 | 6,220 | 6,050 | 6,080 | -140 | -2.3% | 435,600 |
| 2022/09/05 | 6,120 | 6,240 | 6,100 | 6,220 | +200 | +3.3% | 565,800 |
| 2022/09/02 | 6,020 | 6,030 | 5,920 | 6,020 | -100 | -1.6% | 527,600 |
| 2022/09/01 | 6,040 | 6,200 | 6,030 | 6,120 | +50 | +0.8% | 417,100 |
| 2022/08/31 | 6,150 | 6,160 | 6,060 | 6,070 | -70 | -1.1% | 454,600 |
| 2022/08/30 | 5,940 | 6,140 | 5,940 | 6,140 | +180 | +3% | 639,400 |
| 2022/08/29 | 5,810 | 5,970 | 5,800 | 5,960 | +30 | +0.5% | 422,100 |
501～
550
件表示中 / 3586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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| ＴＢＳＨＤ | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74倍 | 0.58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」 |
市場注目の銘柄
チャート関連のコラム
