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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,660 | 5,720 | 5,660 | 5,700 | +60 | +1.1% | 305,200 |
| 2021/06/04 | 5,650 | 5,710 | 5,610 | 5,640 | -100 | -1.7% | 465,900 |
| 2021/06/03 | 5,710 | 5,780 | 5,710 | 5,740 | +30 | +0.5% | 248,000 |
| 2021/06/02 | 5,610 | 5,830 | 5,510 | 5,710 | +20 | +0.4% | 772,100 |
| 2021/06/01 | 5,850 | 5,870 | 5,680 | 5,690 | -160 | -2.7% | 433,600 |
| 2021/05/31 | 5,870 | 5,920 | 5,840 | 5,850 | -60 | -1% | 343,900 |
| 2021/05/28 | 5,920 | 5,930 | 5,800 | 5,910 | +20 | +0.3% | 618,300 |
| 2021/05/27 | 5,950 | 6,080 | 5,760 | 5,890 | -30 | -0.5% | 2,489,200 |
| 2021/05/26 | 5,870 | 5,960 | 5,860 | 5,920 | +10 | +0.2% | 403,900 |
| 2021/05/25 | 5,950 | 6,030 | 5,870 | 5,910 | -30 | -0.5% | 430,200 |
| 2021/05/24 | 5,850 | 5,990 | 5,840 | 5,940 | +80 | +1.4% | 555,600 |
| 2021/05/21 | 5,630 | 5,910 | 5,580 | 5,860 | +280 | +5% | 836,300 |
| 2021/05/20 | 5,630 | 5,680 | 5,560 | 5,580 | -20 | -0.4% | 405,300 |
| 2021/05/19 | 5,550 | 5,620 | 5,530 | 5,600 | -50 | -0.9% | 515,200 |
| 2021/05/18 | 5,650 | 5,690 | 5,570 | 5,650 | ±0 | ±0% | 420,200 |
| 2021/05/17 | 5,720 | 5,750 | 5,570 | 5,650 | ±0 | ±0% | 473,100 |
| 2021/05/14 | 5,730 | 5,740 | 5,540 | 5,650 | +20 | +0.4% | 758,200 |
| 2021/05/13 | 5,820 | 5,850 | 5,600 | 5,630 | -240 | -4.1% | 562,400 |
| 2021/05/12 | 5,980 | 6,070 | 5,860 | 5,870 | -50 | -0.8% | 678,200 |
| 2021/05/11 | 6,040 | 6,070 | 5,880 | 5,920 | -210 | -3.4% | 570,000 |
| 2021/05/10 | 6,070 | 6,170 | 6,060 | 6,130 | +60 | +1% | 202,100 |
| 2021/05/07 | 6,060 | 6,140 | 6,020 | 6,070 | -20 | -0.3% | 326,700 |
| 2021/05/06 | 6,100 | 6,200 | 6,060 | 6,090 | +10 | +0.2% | 469,300 |
| 2021/04/30 | 6,140 | 6,210 | 6,040 | 6,080 | -140 | -2.3% | 597,600 |
| 2021/04/28 | 6,200 | 6,270 | 6,160 | 6,220 | -60 | -1% | 274,500 |
| 2021/04/27 | 6,370 | 6,400 | 6,280 | 6,280 | -50 | -0.8% | 318,700 |
| 2021/04/26 | 6,370 | 6,440 | 6,280 | 6,330 | -50 | -0.8% | 318,100 |
| 2021/04/23 | 6,330 | 6,440 | 6,290 | 6,380 | -10 | -0.2% | 368,300 |
| 2021/04/22 | 6,390 | 6,420 | 6,310 | 6,390 | -10 | -0.2% | 324,600 |
| 2021/04/21 | 6,410 | 6,470 | 6,380 | 6,400 | -60 | -0.9% | 370,800 |
| 2021/04/20 | 6,640 | 6,640 | 6,450 | 6,460 | -170 | -2.6% | 410,900 |
| 2021/04/19 | 6,500 | 6,690 | 6,420 | 6,630 | -270 | -3.9% | 1,259,500 |
| 2021/04/16 | 6,760 | 7,100 | 6,680 | 6,900 | +740 | +12% | 3,316,800 |
| 2021/04/15 | 6,100 | 6,210 | 6,090 | 6,160 | -40 | -0.6% | 194,100 |
| 2021/04/14 | 6,160 | 6,220 | 6,150 | 6,200 | +20 | +0.3% | 245,500 |
| 2021/04/13 | 6,060 | 6,230 | 6,060 | 6,180 | +130 | +2.1% | 358,600 |
| 2021/04/12 | 6,130 | 6,200 | 6,050 | 6,050 | -70 | -1.1% | 503,800 |
| 2021/04/09 | 6,230 | 6,270 | 6,120 | 6,120 | -90 | -1.4% | 494,600 |
| 2021/04/08 | 6,260 | 6,260 | 6,130 | 6,210 | -30 | -0.5% | 458,000 |
| 2021/04/07 | 6,250 | 6,360 | 6,220 | 6,240 | -70 | -1.1% | 546,900 |
| 2021/04/06 | 6,420 | 6,480 | 6,300 | 6,310 | -190 | -2.9% | 569,400 |
| 2021/04/05 | 6,430 | 6,510 | 6,360 | 6,500 | +100 | +1.6% | 367,100 |
| 2021/04/02 | 6,330 | 6,400 | 6,310 | 6,400 | +140 | +2.2% | 362,400 |
| 2021/04/01 | 6,200 | 6,290 | 6,160 | 6,260 | +110 | +1.8% | 397,400 |
| 2021/03/31 | 6,160 | 6,280 | 6,090 | 6,150 | -90 | -1.4% | 509,500 |
| 2021/03/30 | 6,340 | 6,380 | 6,230 | 6,240 | -280 | -4.3% | 680,800 |
| 2021/03/29 | 6,560 | 6,610 | 6,460 | 6,520 | -40 | -0.6% | 511,700 |
| 2021/03/26 | 6,340 | 6,590 | 6,340 | 6,560 | +210 | +3.3% | 445,900 |
| 2021/03/25 | 6,220 | 6,390 | 6,200 | 6,350 | +30 | +0.5% | 324,300 |
| 2021/03/24 | 6,470 | 6,470 | 6,310 | 6,320 | -200 | -3.1% | 500,900 |
851～
900
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
