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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 2022/08/26 | 5,990 | 6,010 | 5,920 | 5,930 | -40 | -0.7% | 272,100 |
| 2022/08/25 | 6,000 | 6,020 | 5,930 | 5,970 | ±0 | ±0% | 346,700 |
| 2022/08/24 | 6,080 | 6,100 | 5,930 | 5,970 | -160 | -2.6% | 625,600 |
| 2022/08/23 | 6,200 | 6,210 | 6,110 | 6,130 | -130 | -2.1% | 355,400 |
| 2022/08/22 | 6,260 | 6,310 | 6,230 | 6,260 | -40 | -0.6% | 302,900 |
| 2022/08/19 | 6,350 | 6,350 | 6,250 | 6,300 | -90 | -1.4% | 418,300 |
601～
650
件表示中 / 3680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 | 718,400円 | -13.0% | -3.7% | 0.99% | 30.80倍 | 2.65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 | 361,900円 | +24.1% | +17.0% | 1.96% | 24.32倍 | 3.62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 | 398,900円 | +1.1% | -3.0% | 1.70% | 20.68倍 | 2.90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 | 229,800円 | +6.4% | -12.6% | 2.09% | 24.19倍 | 4.25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
