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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/08/18 | 6,200 | 6,400 | 6,180 | 6,390 | +130 | +2.1% | 377,200 |
| 2022/08/17 | 6,230 | 6,270 | 6,200 | 6,260 | +80 | +1.3% | 480,500 |
| 2022/08/16 | 6,100 | 6,210 | 6,070 | 6,180 | +120 | +2% | 442,900 |
| 2022/08/15 | 6,100 | 6,120 | 6,040 | 6,060 | ±0 | ±0% | 421,500 |
| 2022/08/12 | 6,010 | 6,080 | 6,000 | 6,060 | +10 | +0.2% | 492,600 |
| 2022/08/10 | 6,230 | 6,240 | 6,020 | 6,050 | -210 | -3.4% | 540,200 |
| 2022/08/09 | 6,180 | 6,340 | 6,120 | 6,260 | +30 | +0.5% | 471,200 |
| 2022/08/08 | 6,370 | 6,420 | 6,170 | 6,230 | -160 | -2.5% | 721,300 |
| 2022/08/05 | 6,150 | 6,420 | 6,150 | 6,390 | +640 | +11.1% | 1,928,100 |
| 2022/08/04 | 5,870 | 5,870 | 5,740 | 5,750 | -40 | -0.7% | 733,400 |
| 2022/08/03 | 5,900 | 5,930 | 5,790 | 5,790 | -140 | -2.4% | 801,300 |
| 2022/08/02 | 6,080 | 6,080 | 5,930 | 5,930 | -150 | -2.5% | 421,800 |
| 2022/08/01 | 6,080 | 6,090 | 5,980 | 6,080 | -80 | -1.3% | 701,800 |
| 2022/07/29 | 6,190 | 6,220 | 6,150 | 6,160 | -50 | -0.8% | 286,600 |
| 2022/07/28 | 6,260 | 6,270 | 6,120 | 6,210 | -10 | -0.2% | 517,700 |
| 2022/07/27 | 6,180 | 6,260 | 6,090 | 6,220 | -20 | -0.3% | 654,000 |
| 2022/07/26 | 6,210 | 6,250 | 6,180 | 6,240 | -40 | -0.6% | 358,100 |
| 2022/07/25 | 6,350 | 6,420 | 6,270 | 6,280 | -170 | -2.6% | 390,400 |
| 2022/07/22 | 6,330 | 6,450 | 6,320 | 6,450 | +160 | +2.5% | 540,200 |
| 2022/07/21 | 6,270 | 6,310 | 6,200 | 6,290 | +20 | +0.3% | 466,300 |
| 2022/07/20 | 6,130 | 6,290 | 6,130 | 6,270 | +100 | +1.6% | 381,000 |
| 2022/07/19 | 6,230 | 6,230 | 6,110 | 6,170 | -70 | -1.1% | 230,800 |
| 2022/07/15 | 6,290 | 6,340 | 6,230 | 6,240 | -20 | -0.3% | 217,200 |
| 2022/07/14 | 6,240 | 6,340 | 6,210 | 6,260 | +10 | +0.2% | 291,500 |
| 2022/07/13 | 6,200 | 6,270 | 6,200 | 6,250 | +30 | +0.5% | 299,000 |
| 2022/07/12 | 6,210 | 6,240 | 6,150 | 6,220 | +10 | +0.2% | 367,200 |
| 2022/07/11 | 6,130 | 6,240 | 6,120 | 6,210 | +160 | +2.6% | 570,300 |
| 2022/07/08 | 6,170 | 6,180 | 6,050 | 6,050 | -130 | -2.1% | 678,200 |
| 2022/07/07 | 6,170 | 6,210 | 6,100 | 6,180 | ±0 | ±0% | 490,100 |
| 2022/07/06 | 6,250 | 6,300 | 6,170 | 6,180 | +90 | +1.5% | 707,600 |
| 2022/07/05 | 6,090 | 6,140 | 6,030 | 6,090 | ±0 | ±0% | 283,000 |
| 2022/07/04 | 5,970 | 6,090 | 5,960 | 6,090 | +150 | +2.5% | 324,000 |
| 2022/07/01 | 6,040 | 6,060 | 5,870 | 5,940 | -70 | -1.2% | 516,300 |
| 2022/06/30 | 6,020 | 6,040 | 5,960 | 6,010 | ±0 | ±0% | 509,400 |
| 2022/06/29 | 5,950 | 6,020 | 5,920 | 6,010 | -10 | -0.2% | 648,100 |
| 2022/06/28 | 5,970 | 6,080 | 5,970 | 6,020 | +60 | +1% | 361,800 |
| 2022/06/27 | 6,010 | 6,030 | 5,940 | 5,960 | -30 | -0.5% | 351,400 |
| 2022/06/24 | 5,930 | 6,020 | 5,900 | 5,990 | +160 | +2.7% | 456,700 |
| 2022/06/23 | 6,000 | 6,020 | 5,830 | 5,830 | -150 | -2.5% | 467,800 |
| 2022/06/22 | 5,980 | 6,000 | 5,920 | 5,980 | +50 | +0.8% | 368,700 |
| 2022/06/21 | 5,840 | 6,000 | 5,840 | 5,930 | +20 | +0.3% | 459,800 |
| 2022/06/20 | 5,950 | 5,990 | 5,840 | 5,910 | +180 | +3.1% | 674,400 |
| 2022/06/17 | 5,700 | 5,850 | 5,660 | 5,730 | -30 | -0.5% | 1,123,200 |
| 2022/06/16 | 5,800 | 5,840 | 5,740 | 5,760 | ±0 | ±0% | 489,900 |
| 2022/06/15 | 5,880 | 5,900 | 5,750 | 5,760 | -170 | -2.9% | 473,200 |
701～
750
件表示中 / 3735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 | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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 | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87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 | 423,900円 | +32.5% | +34.7% | 2.22% | 20.86倍 | 4.55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 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 | 468,100円 | +1.8% | +3.5% | 1.62% | 22.03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
