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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,370 | 6,460 | 6,300 | 6,440 | +210 | +3.4% | 491,700 |
| 2021/10/29 | 6,360 | 6,360 | 6,190 | 6,230 | -140 | -2.2% | 581,400 |
| 2021/10/28 | 6,440 | 6,520 | 6,330 | 6,370 | -50 | -0.8% | 1,188,000 |
| 2021/10/27 | 6,500 | 6,530 | 6,350 | 6,420 | -140 | -2.1% | 575,700 |
| 2021/10/26 | 6,300 | 6,600 | 6,280 | 6,560 | +330 | +5.3% | 1,158,200 |
| 2021/10/25 | 6,090 | 6,230 | 6,090 | 6,230 | +80 | +1.3% | 512,700 |
| 2021/10/22 | 6,030 | 6,170 | 6,000 | 6,150 | +220 | +3.7% | 796,300 |
| 2021/10/21 | 5,900 | 5,990 | 5,860 | 5,930 | ±0 | ±0% | 345,600 |
| 2021/10/20 | 6,010 | 6,010 | 5,840 | 5,930 | -70 | -1.2% | 727,600 |
| 2021/10/19 | 6,010 | 6,040 | 5,940 | 6,000 | +10 | +0.2% | 326,300 |
| 2021/10/18 | 6,070 | 6,120 | 5,970 | 5,990 | -60 | -1% | 378,600 |
| 2021/10/15 | 5,990 | 6,060 | 5,960 | 6,050 | +120 | +2% | 420,900 |
| 2021/10/14 | 5,930 | 6,000 | 5,910 | 5,930 | +30 | +0.5% | 333,300 |
| 2021/10/13 | 6,000 | 6,010 | 5,880 | 5,900 | -90 | -1.5% | 515,900 |
| 2021/10/12 | 5,950 | 6,020 | 5,920 | 5,990 | -10 | -0.2% | 495,400 |
| 2021/10/11 | 5,890 | 6,030 | 5,830 | 6,000 | +90 | +1.5% | 546,300 |
| 2021/10/08 | 5,910 | 5,950 | 5,870 | 5,910 | +90 | +1.5% | 723,400 |
| 2021/10/07 | 5,800 | 5,890 | 5,780 | 5,820 | +110 | +1.9% | 595,000 |
| 2021/10/06 | 5,760 | 5,800 | 5,670 | 5,710 | +70 | +1.2% | 617,500 |
| 2021/10/05 | 5,730 | 5,750 | 5,610 | 5,640 | -130 | -2.3% | 702,100 |
| 2021/10/04 | 5,820 | 5,820 | 5,650 | 5,770 | ±0 | ±0% | 824,200 |
| 2021/10/01 | 5,890 | 5,950 | 5,740 | 5,770 | -180 | -3% | 934,600 |
| 2021/09/30 | 5,900 | 5,970 | 5,880 | 5,950 | +60 | +1% | 691,400 |
| 2021/09/29 | 5,950 | 5,950 | 5,850 | 5,890 | -110 | -1.8% | 916,300 |
| 2021/09/28 | 6,200 | 6,200 | 5,970 | 6,000 | -180 | -2.9% | 917,800 |
| 2021/09/27 | 6,340 | 6,360 | 6,130 | 6,180 | -180 | -2.8% | 648,200 |
| 2021/09/24 | 6,300 | 6,380 | 6,210 | 6,360 | +70 | +1.1% | 1,950,000 |
| 2021/09/22 | 6,290 | 6,350 | 6,200 | 6,290 | -90 | -1.4% | 1,033,900 |
| 2021/09/21 | 6,500 | 6,520 | 6,370 | 6,380 | -290 | -4.3% | 847,100 |
| 2021/09/17 | 6,720 | 6,720 | 6,610 | 6,670 | +50 | +0.8% | 829,700 |
| 2021/09/16 | 6,650 | 6,660 | 6,540 | 6,620 | -60 | -0.9% | 691,200 |
| 2021/09/15 | 6,750 | 6,760 | 6,630 | 6,680 | -130 | -1.9% | 653,400 |
| 2021/09/14 | 6,800 | 6,850 | 6,780 | 6,810 | -50 | -0.7% | 749,900 |
| 2021/09/13 | 6,800 | 7,020 | 6,780 | 6,860 | +50 | +0.7% | 893,700 |
| 2021/09/10 | 6,700 | 6,840 | 6,650 | 6,810 | +170 | +2.6% | 574,300 |
| 2021/09/09 | 6,750 | 6,770 | 6,590 | 6,640 | -110 | -1.6% | 620,400 |
| 2021/09/08 | 6,700 | 6,750 | 6,690 | 6,750 | +50 | +0.7% | 289,900 |
| 2021/09/07 | 6,680 | 6,740 | 6,660 | 6,700 | +20 | +0.3% | 340,000 |
| 2021/09/06 | 6,520 | 6,740 | 6,500 | 6,680 | +260 | +4% | 612,800 |
| 2021/09/03 | 6,400 | 6,450 | 6,340 | 6,420 | +20 | +0.3% | 500,400 |
| 2021/09/02 | 6,490 | 6,580 | 6,390 | 6,400 | -90 | -1.4% | 526,500 |
| 2021/09/01 | 6,310 | 6,530 | 6,310 | 6,490 | +80 | +1.2% | 612,100 |
| 2021/08/31 | 6,500 | 6,500 | 6,280 | 6,410 | -110 | -1.7% | 622,200 |
| 2021/08/30 | 6,590 | 6,610 | 6,490 | 6,520 | -80 | -1.2% | 475,000 |
| 2021/08/27 | 6,510 | 6,600 | 6,480 | 6,600 | +80 | +1.2% | 310,500 |
| 2021/08/26 | 6,490 | 6,600 | 6,480 | 6,520 | ±0 | ±0% | 349,000 |
| 2021/08/25 | 6,490 | 6,520 | 6,430 | 6,520 | +60 | +0.9% | 340,700 |
| 2021/08/24 | 6,490 | 6,560 | 6,460 | 6,460 | -40 | -0.6% | 361,800 |
| 2021/08/23 | 6,440 | 6,510 | 6,380 | 6,500 | +140 | +2.2% | 376,600 |
| 2021/08/20 | 6,440 | 6,490 | 6,350 | 6,360 | +20 | +0.3% | 343,100 |
751～
800
件表示中 / 3586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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| ＴＢＳＨＤ | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74倍 | 0.58倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
