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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,550 | 6,680 | 6,470 | 6,520 | -20 | -0.3% | 516,800 |
| 2021/03/22 | 6,540 | 6,630 | 6,500 | 6,540 | -60 | -0.9% | 707,100 |
| 2021/03/19 | 6,500 | 6,630 | 6,390 | 6,600 | +100 | +1.5% | 1,055,100 |
| 2021/03/18 | 6,300 | 6,550 | 6,280 | 6,500 | +300 | +4.8% | 1,014,300 |
| 2021/03/17 | 6,190 | 6,220 | 6,080 | 6,200 | +50 | +0.8% | 551,500 |
| 2021/03/16 | 6,070 | 6,150 | 6,040 | 6,150 | +110 | +1.8% | 359,700 |
| 2021/03/15 | 6,030 | 6,060 | 5,940 | 6,040 | -40 | -0.7% | 488,600 |
| 2021/03/12 | 6,070 | 6,160 | 6,000 | 6,080 | +100 | +1.7% | 560,600 |
| 2021/03/11 | 5,860 | 6,000 | 5,840 | 5,980 | +120 | +2% | 496,300 |
| 2021/03/10 | 5,960 | 6,050 | 5,820 | 5,860 | -200 | -3.3% | 744,000 |
| 2021/03/09 | 5,920 | 6,070 | 5,800 | 6,060 | +70 | +1.2% | 564,000 |
| 2021/03/08 | 6,120 | 6,140 | 5,950 | 5,990 | -130 | -2.1% | 391,600 |
| 2021/03/05 | 6,040 | 6,130 | 5,940 | 6,120 | +110 | +1.8% | 498,400 |
| 2021/03/04 | 6,080 | 6,120 | 6,000 | 6,010 | -190 | -3.1% | 451,700 |
| 2021/03/03 | 6,170 | 6,200 | 6,110 | 6,200 | +60 | +1% | 413,700 |
| 2021/03/02 | 6,200 | 6,240 | 6,050 | 6,140 | -60 | -1% | 401,100 |
| 2021/03/01 | 6,210 | 6,260 | 6,150 | 6,200 | +160 | +2.6% | 383,900 |
| 2021/02/26 | 6,120 | 6,170 | 6,020 | 6,040 | -270 | -4.3% | 662,000 |
| 2021/02/25 | 6,310 | 6,410 | 6,290 | 6,310 | +10 | +0.2% | 377,700 |
| 2021/02/24 | 6,410 | 6,520 | 6,290 | 6,300 | -210 | -3.2% | 560,000 |
| 2021/02/22 | 6,670 | 6,700 | 6,510 | 6,510 | -300 | -4.4% | 654,600 |
| 2021/02/19 | 6,790 | 6,880 | 6,710 | 6,810 | +120 | +1.8% | 714,100 |
| 2021/02/18 | 6,810 | 6,850 | 6,680 | 6,690 | -260 | -3.7% | 732,300 |
| 2021/02/17 | 7,030 | 7,060 | 6,920 | 6,950 | -210 | -2.9% | 642,800 |
| 2021/02/16 | 7,140 | 7,240 | 7,110 | 7,160 | +10 | +0.1% | 342,900 |
| 2021/02/15 | 7,170 | 7,180 | 7,070 | 7,150 | +10 | +0.1% | 346,700 |
| 2021/02/12 | 7,210 | 7,210 | 7,020 | 7,140 | +10 | +0.1% | 422,100 |
| 2021/02/10 | 7,200 | 7,260 | 7,090 | 7,130 | -50 | -0.7% | 697,600 |
| 2021/02/09 | 6,950 | 7,190 | 6,940 | 7,180 | +170 | +2.4% | 1,028,900 |
| 2021/02/08 | 6,680 | 7,010 | 6,610 | 7,010 | +290 | +4.3% | 1,257,800 |
| 2021/02/05 | 6,420 | 6,720 | 6,420 | 6,720 | +220 | +3.4% | 866,400 |
| 2021/02/04 | 6,130 | 6,550 | 6,100 | 6,500 | +170 | +2.7% | 1,467,900 |
| 2021/02/03 | 6,290 | 6,330 | 6,150 | 6,330 | +50 | +0.8% | 794,300 |
| 2021/02/02 | 6,330 | 6,380 | 6,160 | 6,280 | +10 | +0.2% | 670,400 |
| 2021/02/01 | 5,990 | 6,270 | 5,950 | 6,270 | +250 | +4.2% | 643,500 |
| 2021/01/29 | 6,130 | 6,190 | 5,990 | 6,020 | -200 | -3.2% | 746,900 |
| 2021/01/28 | 6,050 | 6,260 | 6,030 | 6,220 | +20 | +0.3% | 893,500 |
| 2021/01/27 | 5,950 | 6,200 | 5,860 | 6,200 | +350 | +6% | 906,200 |
| 2021/01/26 | 5,900 | 5,960 | 5,820 | 5,850 | -50 | -0.8% | 485,200 |
| 2021/01/25 | 5,920 | 5,930 | 5,820 | 5,900 | -30 | -0.5% | 340,400 |
| 2021/01/22 | 5,860 | 5,970 | 5,790 | 5,930 | +60 | +1% | 537,200 |
| 2021/01/21 | 5,970 | 5,970 | 5,830 | 5,870 | -180 | -3% | 883,600 |
| 2021/01/20 | 6,120 | 6,150 | 6,000 | 6,050 | -30 | -0.5% | 341,800 |
| 2021/01/19 | 6,200 | 6,220 | 6,050 | 6,080 | -120 | -1.9% | 522,600 |
| 2021/01/18 | 6,350 | 6,420 | 6,170 | 6,200 | -120 | -1.9% | 405,300 |
| 2021/01/15 | 6,390 | 6,390 | 6,260 | 6,320 | -30 | -0.5% | 549,400 |
| 2021/01/14 | 6,190 | 6,390 | 6,180 | 6,350 | +240 | +3.9% | 975,300 |
| 2021/01/13 | 6,000 | 6,120 | 5,940 | 6,110 | +110 | +1.8% | 623,400 |
| 2021/01/12 | 5,860 | 6,000 | 5,770 | 6,000 | +50 | +0.8% | 655,500 |
| 2021/01/08 | 5,860 | 5,950 | 5,820 | 5,950 | +130 | +2.2% | 776,400 |
901～
950
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
