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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 6,130 | 6,210 | 6,110 | 6,190 | +110 | +1.8% | 287,100 |
| 2023/01/20 | 6,160 | 6,180 | 6,060 | 6,080 | -70 | -1.1% | 370,800 |
| 2023/01/19 | 6,130 | 6,210 | 6,070 | 6,150 | -70 | -1.1% | 514,700 |
| 2023/01/18 | 6,120 | 6,240 | 6,090 | 6,220 | +140 | +2.3% | 618,800 |
| 2023/01/17 | 5,990 | 6,120 | 5,990 | 6,080 | +90 | +1.5% | 453,500 |
| 2023/01/16 | 6,060 | 6,120 | 5,990 | 5,990 | -120 | -2% | 464,200 |
| 2023/01/13 | 6,210 | 6,240 | 6,070 | 6,110 | -160 | -2.6% | 541,500 |
| 2023/01/12 | 6,440 | 6,490 | 6,190 | 6,270 | -130 | -2% | 711,200 |
| 2023/01/11 | 6,260 | 6,400 | 6,200 | 6,400 | +240 | +3.9% | 670,500 |
| 2023/01/10 | 6,140 | 6,180 | 6,110 | 6,160 | +20 | +0.3% | 393,100 |
| 2023/01/06 | 6,090 | 6,150 | 6,040 | 6,140 | +50 | +0.8% | 388,800 |
| 2023/01/05 | 6,100 | 6,140 | 6,020 | 6,090 | -60 | -1% | 352,600 |
| 2023/01/04 | 6,130 | 6,210 | 6,120 | 6,150 | +20 | +0.3% | 350,200 |
| 2022/12/30 | 6,180 | 6,210 | 6,120 | 6,130 | -40 | -0.6% | 267,100 |
| 2022/12/29 | 6,090 | 6,180 | 6,080 | 6,170 | +80 | +1.3% | 390,800 |
| 2022/12/28 | 6,090 | 6,090 | 6,010 | 6,090 | ±0 | ±0% | 238,400 |
| 2022/12/27 | 6,070 | 6,110 | 6,050 | 6,090 | +40 | +0.7% | 264,100 |
| 2022/12/26 | 6,050 | 6,070 | 6,010 | 6,050 | +30 | +0.5% | 228,800 |
| 2022/12/23 | 6,060 | 6,080 | 5,990 | 6,020 | -60 | -1% | 295,100 |
| 2022/12/22 | 6,030 | 6,120 | 6,000 | 6,080 | +50 | +0.8% | 355,800 |
| 2022/12/21 | 6,070 | 6,080 | 5,990 | 6,030 | +10 | +0.2% | 422,400 |
| 2022/12/20 | 6,180 | 6,200 | 5,940 | 6,020 | -120 | -2% | 570,300 |
| 2022/12/19 | 6,150 | 6,220 | 6,140 | 6,140 | -110 | -1.8% | 355,800 |
| 2022/12/16 | 6,290 | 6,300 | 6,220 | 6,250 | -50 | -0.8% | 444,100 |
| 2022/12/15 | 6,310 | 6,330 | 6,280 | 6,300 | -50 | -0.8% | 198,400 |
| 2022/12/14 | 6,360 | 6,370 | 6,260 | 6,350 | +20 | +0.3% | 357,800 |
| 2022/12/13 | 6,370 | 6,400 | 6,320 | 6,330 | +40 | +0.6% | 450,100 |
| 2022/12/12 | 6,260 | 6,320 | 6,260 | 6,290 | ±0 | ±0% | 318,500 |
| 2022/12/09 | 6,140 | 6,320 | 6,140 | 6,290 | +220 | +3.6% | 750,100 |
| 2022/12/08 | 6,080 | 6,100 | 6,010 | 6,070 | -20 | -0.3% | 444,500 |
| 2022/12/07 | 6,120 | 6,150 | 6,080 | 6,090 | -100 | -1.6% | 435,900 |
| 2022/12/06 | 6,230 | 6,260 | 6,170 | 6,190 | +20 | +0.3% | 310,400 |
| 2022/12/05 | 6,160 | 6,180 | 6,080 | 6,170 | +20 | +0.3% | 302,600 |
| 2022/12/02 | 6,210 | 6,220 | 6,130 | 6,150 | -50 | -0.8% | 471,200 |
| 2022/12/01 | 6,240 | 6,260 | 6,150 | 6,200 | +10 | +0.2% | 414,600 |
| 2022/11/30 | 6,200 | 6,260 | 6,160 | 6,190 | -100 | -1.6% | 657,700 |
| 2022/11/29 | 6,380 | 6,380 | 6,280 | 6,290 | -170 | -2.6% | 485,200 |
| 2022/11/28 | 6,470 | 6,520 | 6,440 | 6,460 | +10 | +0.2% | 290,800 |
| 2022/11/25 | 6,530 | 6,540 | 6,410 | 6,450 | -60 | -0.9% | 272,100 |
| 2022/11/24 | 6,510 | 6,590 | 6,500 | 6,510 | +100 | +1.6% | 424,300 |
| 2022/11/22 | 6,380 | 6,430 | 6,320 | 6,410 | +40 | +0.6% | 467,000 |
| 2022/11/21 | 6,490 | 6,510 | 6,290 | 6,370 | -60 | -0.9% | 714,000 |
| 2022/11/18 | 6,540 | 6,540 | 6,400 | 6,430 | -120 | -1.8% | 754,500 |
| 2022/11/17 | 6,650 | 6,660 | 6,510 | 6,550 | -90 | -1.4% | 429,200 |
| 2022/11/16 | 6,690 | 6,720 | 6,560 | 6,640 | ±0 | ±0% | 363,500 |
| 2022/11/15 | 6,750 | 6,800 | 6,600 | 6,640 | -60 | -0.9% | 368,200 |
| 2022/11/14 | 6,620 | 6,740 | 6,610 | 6,700 | +40 | +0.6% | 628,400 |
| 2022/11/11 | 6,820 | 6,820 | 6,660 | 6,660 | -10 | -0.1% | 709,600 |
| 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 |
601～
650
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
