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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 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 |
| 2021/08/19 | 6,400 | 6,430 | 6,330 | 6,340 | -100 | -1.6% | 308,200 |
| 2021/08/18 | 6,350 | 6,500 | 6,340 | 6,440 | +100 | +1.6% | 309,800 |
| 2021/08/17 | 6,290 | 6,430 | 6,290 | 6,340 | +50 | +0.8% | 433,800 |
851～
900
件表示中 / 3683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 | 774,200円 | -13.0% | -3.7% | 0.92% | 33.20倍 | 2.86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 |
| 大塚商 | 306,700円 | +9.5% | +8.3% | 2.77% | 21.15倍 | 3.14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 | 410,600円 | +1.1% | -3.0% | 1.66% | 21.29倍 | 2.99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 |
| 日テレＨＤ | 336,200円 | +7.9% | +17.2% | 1.19% | 22.79倍 | 0.88倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| コーエーテクモ | 238,500円 | +6.4% | -12.6% | 2.01% | 25.11倍 | 4.41倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
