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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 6,199 | 6,258 | 6,163 | 6,224 | +59 | +1% | 318,400 |
| 2025/01/20 | 6,155 | 6,288 | 6,144 | 6,165 | +24 | +0.4% | 624,800 |
| 2025/01/17 | 6,210 | 6,230 | 6,131 | 6,141 | -66 | -1.1% | 562,900 |
| 2025/01/16 | 6,235 | 6,264 | 6,182 | 6,207 | +27 | +0.4% | 442,300 |
| 2025/01/15 | 6,185 | 6,241 | 6,138 | 6,180 | +20 | +0.3% | 624,800 |
| 2025/01/14 | 6,260 | 6,288 | 6,160 | 6,160 | -46 | -0.7% | 587,400 |
| 2025/01/10 | 6,150 | 6,211 | 6,128 | 6,206 | +59 | +1% | 347,200 |
| 2025/01/09 | 6,177 | 6,219 | 6,116 | 6,147 | -32 | -0.5% | 645,000 |
| 2025/01/08 | 6,180 | 6,220 | 6,142 | 6,179 | -36 | -0.6% | 555,200 |
| 2025/01/07 | 6,228 | 6,262 | 6,196 | 6,215 | +30 | +0.5% | 530,000 |
| 2025/01/06 | 6,152 | 6,218 | 6,145 | 6,185 | +38 | +0.6% | 736,900 |
| 2024/12/30 | 6,251 | 6,254 | 6,133 | 6,147 | -99 | -1.6% | 503,400 |
| 2024/12/27 | 6,200 | 6,269 | 6,189 | 6,246 | +49 | +0.8% | 324,200 |
| 2024/12/26 | 6,138 | 6,203 | 6,098 | 6,197 | +58 | +0.9% | 415,900 |
| 2024/12/25 | 6,223 | 6,231 | 6,095 | 6,139 | -59 | -1% | 364,000 |
| 2024/12/24 | 6,274 | 6,279 | 6,181 | 6,198 | -69 | -1.1% | 327,300 |
| 2024/12/23 | 6,247 | 6,300 | 6,216 | 6,267 | +20 | +0.3% | 544,200 |
| 2024/12/20 | 6,173 | 6,255 | 6,146 | 6,247 | +103 | +1.7% | 693,000 |
| 2024/12/19 | 6,060 | 6,190 | 6,042 | 6,144 | +12 | +0.2% | 418,700 |
| 2024/12/18 | 6,187 | 6,197 | 6,071 | 6,132 | -82 | -1.3% | 449,600 |
| 2024/12/17 | 6,226 | 6,248 | 6,175 | 6,214 | -36 | -0.6% | 537,400 |
| 2024/12/16 | 6,275 | 6,308 | 6,226 | 6,250 | -10 | -0.2% | 315,800 |
| 2024/12/13 | 6,315 | 6,414 | 6,234 | 6,260 | -55 | -0.9% | 686,600 |
| 2024/12/12 | 6,300 | 6,360 | 6,278 | 6,315 | +67 | +1.1% | 568,900 |
| 2024/12/11 | 6,205 | 6,298 | 6,142 | 6,248 | +50 | +0.8% | 606,900 |
| 2024/12/10 | 6,053 | 6,198 | 6,043 | 6,198 | +183 | +3% | 540,900 |
| 2024/12/09 | 6,013 | 6,035 | 5,954 | 6,015 | +61 | +1% | 605,800 |
| 2024/12/06 | 6,087 | 6,103 | 5,923 | 5,954 | -183 | -3% | 826,100 |
| 2024/12/05 | 6,113 | 6,145 | 6,082 | 6,137 | +25 | +0.4% | 457,400 |
| 2024/12/04 | 6,128 | 6,167 | 6,079 | 6,112 | +5 | +0.1% | 615,700 |
| 2024/12/03 | 6,055 | 6,125 | 6,055 | 6,107 | +67 | +1.1% | 614,000 |
| 2024/12/02 | 6,004 | 6,075 | 5,992 | 6,040 | +9 | +0.1% | 407,100 |
| 2024/11/29 | 6,150 | 6,166 | 6,030 | 6,031 | -107 | -1.7% | 579,100 |
| 2024/11/28 | 6,072 | 6,170 | 6,038 | 6,138 | +63 | +1% | 494,200 |
| 2024/11/27 | 6,104 | 6,159 | 6,053 | 6,075 | -24 | -0.4% | 434,500 |
| 2024/11/26 | 6,064 | 6,109 | 5,996 | 6,099 | +35 | +0.6% | 320,400 |
| 2024/11/25 | 6,094 | 6,190 | 6,064 | 6,064 | +35 | +0.6% | 896,700 |
| 2024/11/22 | 5,994 | 6,057 | 5,902 | 6,029 | -21 | -0.3% | 685,700 |
| 2024/11/21 | 6,059 | 6,158 | 6,002 | 6,050 | +8 | +0.1% | 932,900 |
| 2024/11/20 | 5,797 | 6,067 | 5,755 | 6,042 | +310 | +5.4% | 1,668,200 |
| 2024/11/19 | 5,570 | 5,846 | 5,505 | 5,732 | +157 | +2.8% | 1,225,400 |
| 2024/11/18 | 5,565 | 5,631 | 5,551 | 5,575 | -27 | -0.5% | 572,100 |
| 2024/11/15 | 5,690 | 5,700 | 5,519 | 5,602 | -103 | -1.8% | 1,328,800 |
| 2024/11/14 | 5,512 | 5,750 | 5,512 | 5,705 | +164 | +3% | 1,049,000 |
| 2024/11/13 | 5,630 | 5,718 | 5,512 | 5,541 | -73 | -1.3% | 1,386,700 |
| 2024/11/12 | 5,600 | 5,707 | 5,560 | 5,614 | +72 | +1.3% | 1,212,200 |
| 2024/11/11 | 5,599 | 5,765 | 5,450 | 5,542 | -678 | -10.9% | 2,718,800 |
| 2024/11/08 | 6,202 | 6,322 | 6,151 | 6,220 | +61 | +1% | 797,500 |
| 2024/11/07 | 6,202 | 6,215 | 6,098 | 6,159 | +102 | +1.7% | 736,100 |
| 2024/11/06 | 6,037 | 6,089 | 5,994 | 6,057 | +92 | +1.5% | 537,500 |
51～
100
件表示中 / 3673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 | 697,100円 | -13.0% | -3.7% | 1.02% | 29.89倍 | 2.57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 |
| ＳＣＳＫ | 358,500円 | +24.1% | +17.0% | 1.98% | 24.09倍 | 3.58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 |
| ＴＩＳ | 403,000円 | +1.1% | -3.0% | 1.69% | 20.90倍 | 2.93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 | 308,000円 | +7.9% | +17.2% | 1.30% | 20.88倍 | 0.81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 | 211,600円 | +6.4% | -12.6% | 2.27% | 22.27倍 | 3.91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
