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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 6,340 | 6,400 | 6,310 | 6,360 | +20 | +0.3% | 465,600 |
| 2023/04/04 | 6,370 | 6,370 | 6,290 | 6,340 | -50 | -0.8% | 364,500 |
| 2023/04/03 | 6,450 | 6,460 | 6,370 | 6,390 | +30 | +0.5% | 289,700 |
| 2023/03/31 | 6,330 | 6,380 | 6,300 | 6,360 | +30 | +0.5% | 278,700 |
| 2023/03/30 | 6,390 | 6,390 | 6,290 | 6,330 | -100 | -1.6% | 275,100 |
| 2023/03/29 | 6,370 | 6,450 | 6,230 | 6,430 | +150 | +2.4% | 447,800 |
| 2023/03/28 | 6,360 | 6,390 | 6,260 | 6,280 | -70 | -1.1% | 324,400 |
| 2023/03/27 | 6,330 | 6,370 | 6,310 | 6,350 | +80 | +1.3% | 273,300 |
| 2023/03/24 | 6,310 | 6,320 | 6,260 | 6,270 | -30 | -0.5% | 235,100 |
| 2023/03/23 | 6,280 | 6,300 | 6,230 | 6,300 | ±0 | ±0% | 214,100 |
| 2023/03/22 | 6,320 | 6,340 | 6,240 | 6,300 | +40 | +0.6% | 278,900 |
| 2023/03/20 | 6,370 | 6,380 | 6,250 | 6,260 | -110 | -1.7% | 285,000 |
| 2023/03/17 | 6,200 | 6,380 | 6,190 | 6,370 | +170 | +2.7% | 539,700 |
| 2023/03/16 | 6,120 | 6,210 | 6,090 | 6,200 | +20 | +0.3% | 320,400 |
| 2023/03/15 | 6,220 | 6,250 | 6,150 | 6,180 | +20 | +0.3% | 322,900 |
| 2023/03/14 | 6,150 | 6,170 | 6,060 | 6,160 | -60 | -1% | 550,400 |
| 2023/03/13 | 6,240 | 6,270 | 6,190 | 6,220 | -70 | -1.1% | 248,100 |
| 2023/03/10 | 6,250 | 6,320 | 6,240 | 6,290 | -60 | -0.9% | 416,200 |
| 2023/03/09 | 6,320 | 6,360 | 6,270 | 6,350 | +30 | +0.5% | 293,100 |
| 2023/03/08 | 6,330 | 6,390 | 6,280 | 6,320 | +50 | +0.8% | 309,200 |
| 2023/03/07 | 6,290 | 6,420 | 6,260 | 6,270 | -80 | -1.3% | 509,000 |
| 2023/03/06 | 6,200 | 6,350 | 6,170 | 6,350 | +250 | +4.1% | 602,400 |
| 2023/03/03 | 6,130 | 6,150 | 6,070 | 6,100 | +30 | +0.5% | 406,800 |
| 2023/03/02 | 6,030 | 6,070 | 5,980 | 6,070 | +50 | +0.8% | 439,700 |
| 2023/03/01 | 6,060 | 6,070 | 5,970 | 6,020 | -50 | -0.8% | 455,600 |
| 2023/02/28 | 6,000 | 6,080 | 6,000 | 6,070 | +40 | +0.7% | 323,400 |
| 2023/02/27 | 6,060 | 6,090 | 6,000 | 6,030 | -60 | -1% | 259,400 |
| 2023/02/24 | 6,000 | 6,090 | 6,000 | 6,090 | +10 | +0.2% | 329,600 |
| 2023/02/22 | 6,180 | 6,180 | 6,010 | 6,080 | -110 | -1.8% | 570,600 |
| 2023/02/21 | 6,230 | 6,250 | 6,190 | 6,190 | -50 | -0.8% | 308,800 |
| 2023/02/20 | 6,310 | 6,310 | 6,200 | 6,240 | -110 | -1.7% | 410,100 |
| 2023/02/17 | 6,250 | 6,350 | 6,220 | 6,350 | +30 | +0.5% | 371,300 |
| 2023/02/16 | 6,290 | 6,340 | 6,250 | 6,320 | +60 | +1% | 365,200 |
| 2023/02/15 | 6,290 | 6,310 | 6,220 | 6,260 | -60 | -0.9% | 342,200 |
| 2023/02/14 | 6,240 | 6,320 | 6,230 | 6,320 | +150 | +2.4% | 279,400 |
| 2023/02/13 | 6,190 | 6,240 | 6,120 | 6,170 | -50 | -0.8% | 442,600 |
| 2023/02/10 | 6,270 | 6,320 | 6,190 | 6,220 | -30 | -0.5% | 494,800 |
| 2023/02/09 | 6,180 | 6,250 | 6,160 | 6,250 | +50 | +0.8% | 388,200 |
| 2023/02/08 | 6,070 | 6,220 | 6,070 | 6,200 | +60 | +1% | 605,900 |
| 2023/02/07 | 6,020 | 6,160 | 6,010 | 6,140 | +140 | +2.3% | 589,900 |
| 2023/02/06 | 5,990 | 6,090 | 5,920 | 6,000 | -60 | -1% | 1,037,000 |
| 2023/02/03 | 6,080 | 6,080 | 5,970 | 6,060 | ±0 | ±0% | 575,200 |
| 2023/02/02 | 6,060 | 6,100 | 6,050 | 6,060 | ±0 | ±0% | 416,400 |
| 2023/02/01 | 6,180 | 6,200 | 6,060 | 6,060 | -70 | -1.1% | 272,800 |
| 2023/01/31 | 6,130 | 6,180 | 6,120 | 6,130 | -20 | -0.3% | 290,300 |
| 2023/01/30 | 6,170 | 6,190 | 6,120 | 6,150 | -10 | -0.2% | 298,400 |
| 2023/01/27 | 6,310 | 6,310 | 6,140 | 6,160 | -70 | -1.1% | 369,200 |
| 2023/01/26 | 6,250 | 6,270 | 6,200 | 6,230 | +10 | +0.2% | 236,600 |
| 2023/01/25 | 6,200 | 6,250 | 6,160 | 6,220 | +90 | +1.5% | 360,300 |
| 2023/01/24 | 6,130 | 6,180 | 6,040 | 6,130 | -60 | -1% | 816,300 |
551～
600
件表示中 / 3734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 | 1,009,500円 | -13.7% | +0.1% | 1.28% | 42.24倍 | 3.61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 | 960,600円 | +5.9% | +9.0% | 1.92% | 32.44倍 | 10.79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 | 292,900円 | +9.5% | +8.3% | 2.90% | 20.19倍 | 3.00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 | 468,000円 | +1.8% | +3.5% | 1.62% | 22.02倍 | 3.14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
