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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 5,470 | 5,560 | 5,450 | 5,510 | +20 | +0.4% | 722,500 |
| 2022/03/29 | 5,520 | 5,520 | 5,460 | 5,490 | -10 | -0.2% | 628,600 |
| 2022/03/28 | 5,460 | 5,500 | 5,410 | 5,500 | +20 | +0.4% | 578,700 |
| 2022/03/25 | 5,530 | 5,530 | 5,450 | 5,480 | -30 | -0.5% | 635,600 |
| 2022/03/24 | 5,560 | 5,580 | 5,430 | 5,510 | -110 | -2% | 816,000 |
| 2022/03/23 | 5,670 | 5,690 | 5,580 | 5,620 | +90 | +1.6% | 464,300 |
| 2022/03/22 | 5,490 | 5,600 | 5,450 | 5,530 | -30 | -0.5% | 509,500 |
| 2022/03/18 | 5,500 | 5,580 | 5,440 | 5,560 | +80 | +1.5% | 746,500 |
| 2022/03/17 | 5,550 | 5,550 | 5,460 | 5,480 | +70 | +1.3% | 580,100 |
| 2022/03/16 | 5,520 | 5,550 | 5,410 | 5,410 | -70 | -1.3% | 520,500 |
| 2022/03/15 | 5,530 | 5,540 | 5,460 | 5,480 | -130 | -2.3% | 478,300 |
| 2022/03/14 | 5,530 | 5,650 | 5,530 | 5,610 | +90 | +1.6% | 309,600 |
| 2022/03/11 | 5,490 | 5,540 | 5,410 | 5,520 | -60 | -1.1% | 425,100 |
| 2022/03/10 | 5,610 | 5,640 | 5,550 | 5,580 | +160 | +3% | 702,800 |
| 2022/03/09 | 5,410 | 5,470 | 5,340 | 5,420 | +100 | +1.9% | 524,200 |
| 2022/03/08 | 5,230 | 5,460 | 5,210 | 5,320 | +40 | +0.8% | 691,000 |
| 2022/03/07 | 5,400 | 5,430 | 5,250 | 5,280 | -210 | -3.8% | 521,800 |
| 2022/03/04 | 5,450 | 5,520 | 5,370 | 5,490 | -30 | -0.5% | 791,000 |
| 2022/03/03 | 5,640 | 5,660 | 5,520 | 5,520 | -220 | -3.8% | 655,700 |
| 2022/03/02 | 5,710 | 5,800 | 5,680 | 5,740 | +30 | +0.5% | 448,800 |
| 2022/03/01 | 5,630 | 5,740 | 5,610 | 5,710 | +150 | +2.7% | 424,700 |
| 2022/02/28 | 5,550 | 5,590 | 5,510 | 5,560 | -40 | -0.7% | 507,500 |
| 2022/02/25 | 5,530 | 5,640 | 5,480 | 5,600 | +170 | +3.1% | 508,700 |
| 2022/02/24 | 5,370 | 5,480 | 5,370 | 5,430 | +10 | +0.2% | 530,400 |
| 2022/02/22 | 5,440 | 5,490 | 5,370 | 5,420 | -120 | -2.2% | 478,500 |
| 2022/02/21 | 5,470 | 5,590 | 5,460 | 5,540 | -30 | -0.5% | 240,200 |
| 2022/02/18 | 5,430 | 5,630 | 5,430 | 5,570 | +40 | +0.7% | 382,100 |
| 2022/02/17 | 5,600 | 5,630 | 5,530 | 5,530 | -110 | -2% | 373,500 |
| 2022/02/16 | 5,710 | 5,740 | 5,620 | 5,640 | -30 | -0.5% | 400,500 |
| 2022/02/15 | 5,660 | 5,710 | 5,630 | 5,670 | -10 | -0.2% | 501,200 |
| 2022/02/14 | 5,680 | 5,710 | 5,630 | 5,680 | -150 | -2.6% | 577,300 |
| 2022/02/10 | 5,910 | 5,940 | 5,820 | 5,830 | ±0 | ±0% | 393,400 |
| 2022/02/09 | 5,930 | 5,940 | 5,740 | 5,830 | -20 | -0.3% | 734,600 |
| 2022/02/08 | 5,830 | 6,090 | 5,830 | 5,850 | -80 | -1.3% | 984,100 |
| 2022/02/07 | 6,130 | 6,330 | 5,910 | 5,930 | +200 | +3.5% | 2,503,700 |
| 2022/02/04 | 5,680 | 5,800 | 5,660 | 5,730 | +50 | +0.9% | 893,000 |
| 2022/02/03 | 5,740 | 5,790 | 5,670 | 5,680 | -210 | -3.6% | 503,300 |
| 2022/02/02 | 5,720 | 5,890 | 5,680 | 5,890 | +240 | +4.2% | 558,800 |
| 2022/02/01 | 5,730 | 5,810 | 5,640 | 5,650 | +60 | +1.1% | 557,500 |
| 2022/01/31 | 5,550 | 5,670 | 5,520 | 5,590 | +60 | +1.1% | 521,000 |
| 2022/01/28 | 5,500 | 5,600 | 5,450 | 5,530 | +130 | +2.4% | 566,700 |
| 2022/01/27 | 5,610 | 5,640 | 5,400 | 5,400 | -270 | -4.8% | 690,100 |
| 2022/01/26 | 5,490 | 5,720 | 5,490 | 5,670 | +120 | +2.2% | 471,900 |
| 2022/01/25 | 5,590 | 5,610 | 5,490 | 5,550 | -40 | -0.7% | 527,100 |
| 2022/01/24 | 5,560 | 5,600 | 5,430 | 5,590 | -120 | -2.1% | 951,000 |
| 2022/01/21 | 5,630 | 5,710 | 5,560 | 5,710 | +30 | +0.5% | 727,100 |
| 2022/01/20 | 5,620 | 5,800 | 5,620 | 5,680 | +110 | +2% | 1,349,900 |
| 2022/01/19 | 5,660 | 5,720 | 5,540 | 5,570 | +200 | +3.7% | 1,305,300 |
| 2022/01/18 | 5,460 | 5,480 | 5,360 | 5,370 | -110 | -2% | 468,900 |
| 2022/01/17 | 5,380 | 5,480 | 5,350 | 5,480 | +140 | +2.6% | 335,800 |
801～
850
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
