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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 5,880 | 5,950 | 5,840 | 5,930 | -110 | -1.8% | 424,100 |
| 2022/06/13 | 6,100 | 6,130 | 5,990 | 6,040 | -160 | -2.6% | 397,800 |
| 2022/06/10 | 6,200 | 6,290 | 6,140 | 6,200 | -70 | -1.1% | 398,400 |
| 2022/06/09 | 6,100 | 6,300 | 6,100 | 6,270 | +120 | +2% | 529,000 |
| 2022/06/08 | 6,270 | 6,280 | 6,090 | 6,150 | +50 | +0.8% | 479,900 |
| 2022/06/07 | 6,130 | 6,170 | 6,080 | 6,100 | +10 | +0.2% | 380,700 |
| 2022/06/06 | 6,150 | 6,200 | 6,070 | 6,090 | -60 | -1% | 530,900 |
| 2022/06/03 | 6,220 | 6,270 | 6,110 | 6,150 | -270 | -4.2% | 1,107,200 |
| 2022/06/02 | 6,470 | 6,480 | 6,340 | 6,420 | -80 | -1.2% | 362,800 |
| 2022/06/01 | 6,480 | 6,520 | 6,440 | 6,500 | +90 | +1.4% | 470,600 |
| 2022/05/31 | 6,300 | 6,410 | 6,270 | 6,410 | +50 | +0.8% | 896,000 |
| 2022/05/30 | 6,290 | 6,370 | 6,240 | 6,360 | +160 | +2.6% | 739,500 |
| 2022/05/27 | 6,270 | 6,310 | 6,180 | 6,200 | ±0 | ±0% | 429,100 |
| 2022/05/26 | 6,280 | 6,320 | 6,160 | 6,200 | -90 | -1.4% | 535,300 |
| 2022/05/25 | 6,200 | 6,330 | 6,150 | 6,290 | +100 | +1.6% | 546,500 |
| 2022/05/24 | 6,210 | 6,230 | 6,120 | 6,190 | -80 | -1.3% | 738,600 |
| 2022/05/23 | 6,280 | 6,280 | 6,170 | 6,270 | +60 | +1% | 480,100 |
| 2022/05/20 | 6,220 | 6,280 | 6,160 | 6,210 | +30 | +0.5% | 604,300 |
| 2022/05/19 | 6,010 | 6,280 | 5,950 | 6,180 | +190 | +3.2% | 1,241,000 |
| 2022/05/18 | 5,900 | 6,000 | 5,860 | 5,990 | +120 | +2% | 641,200 |
| 2022/05/17 | 5,720 | 5,920 | 5,710 | 5,870 | +230 | +4.1% | 822,600 |
| 2022/05/16 | 5,520 | 5,740 | 5,520 | 5,640 | +420 | +8% | 1,593,000 |
| 2022/05/13 | 5,190 | 5,300 | 5,180 | 5,220 | +10 | +0.2% | 900,900 |
| 2022/05/12 | 5,340 | 5,350 | 5,200 | 5,210 | -180 | -3.3% | 593,100 |
| 2022/05/11 | 5,300 | 5,420 | 5,280 | 5,390 | +110 | +2.1% | 632,000 |
| 2022/05/10 | 5,240 | 5,300 | 5,150 | 5,280 | -40 | -0.8% | 556,800 |
| 2022/05/09 | 5,290 | 5,360 | 5,240 | 5,320 | ±0 | ±0% | 610,700 |
| 2022/05/06 | 5,140 | 5,330 | 5,120 | 5,320 | +90 | +1.7% | 714,000 |
| 2022/05/02 | 5,260 | 5,280 | 5,200 | 5,230 | +20 | +0.4% | 496,700 |
| 2022/04/28 | 5,190 | 5,240 | 5,170 | 5,210 | -80 | -1.5% | 543,100 |
| 2022/04/27 | 5,130 | 5,310 | 5,060 | 5,290 | +160 | +3.1% | 896,000 |
| 2022/04/26 | 5,130 | 5,150 | 5,070 | 5,130 | +50 | +1% | 481,900 |
| 2022/04/25 | 5,010 | 5,110 | 4,985 | 5,080 | +60 | +1.2% | 481,400 |
| 2022/04/22 | 5,050 | 5,070 | 4,965 | 5,020 | -110 | -2.1% | 677,000 |
| 2022/04/21 | 5,050 | 5,160 | 5,040 | 5,130 | +70 | +1.4% | 425,500 |
| 2022/04/20 | 5,180 | 5,210 | 5,060 | 5,060 | -80 | -1.6% | 485,700 |
| 2022/04/19 | 5,110 | 5,180 | 5,110 | 5,140 | ±0 | ±0% | 323,400 |
| 2022/04/18 | 5,150 | 5,180 | 5,070 | 5,140 | -50 | -1% | 349,200 |
| 2022/04/15 | 5,200 | 5,250 | 5,140 | 5,190 | -70 | -1.3% | 636,800 |
| 2022/04/14 | 5,400 | 5,400 | 5,250 | 5,260 | -130 | -2.4% | 529,900 |
| 2022/04/13 | 5,230 | 5,410 | 5,230 | 5,390 | +110 | +2.1% | 774,900 |
| 2022/04/12 | 5,290 | 5,360 | 5,250 | 5,280 | -40 | -0.8% | 552,600 |
| 2022/04/11 | 5,530 | 5,550 | 5,290 | 5,320 | -250 | -4.5% | 819,000 |
| 2022/04/08 | 5,580 | 5,600 | 5,530 | 5,570 | -10 | -0.2% | 388,100 |
| 2022/04/07 | 5,560 | 5,640 | 5,520 | 5,580 | -70 | -1.2% | 542,000 |
| 2022/04/06 | 5,710 | 5,790 | 5,650 | 5,650 | -130 | -2.2% | 551,200 |
| 2022/04/05 | 5,660 | 5,790 | 5,600 | 5,780 | +100 | +1.8% | 732,600 |
| 2022/04/04 | 5,670 | 5,720 | 5,570 | 5,680 | -90 | -1.6% | 642,200 |
| 2022/04/01 | 5,500 | 5,870 | 5,450 | 5,770 | +340 | +6.3% | 1,380,100 |
| 2022/03/31 | 5,510 | 5,560 | 5,430 | 5,430 | -80 | -1.5% | 649,700 |
751～
800
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
