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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 6,765 | 6,770 | 6,651 | 6,700 | +12 | +0.2% | 1,093,600 |
| 2024/02/22 | 6,650 | 6,716 | 6,593 | 6,688 | -62 | -0.9% | 1,193,500 |
| 2024/02/21 | 6,654 | 6,763 | 6,634 | 6,750 | +136 | +2.1% | 723,700 |
| 2024/02/20 | 6,631 | 6,650 | 6,552 | 6,614 | -56 | -0.8% | 671,600 |
| 2024/02/19 | 6,710 | 6,719 | 6,628 | 6,670 | -41 | -0.6% | 449,300 |
| 2024/02/16 | 6,717 | 6,808 | 6,705 | 6,711 | +45 | +0.7% | 985,100 |
| 2024/02/15 | 6,572 | 6,672 | 6,528 | 6,666 | +96 | +1.5% | 806,100 |
| 2024/02/14 | 6,408 | 6,614 | 6,408 | 6,570 | +114 | +1.8% | 824,100 |
| 2024/02/13 | 6,462 | 6,536 | 6,387 | 6,456 | -5 | -0.1% | 895,900 |
| 2024/02/09 | 6,355 | 6,474 | 6,303 | 6,461 | +105 | +1.7% | 868,200 |
| 2024/02/08 | 6,218 | 6,378 | 6,212 | 6,356 | +138 | +2.2% | 997,100 |
| 2024/02/07 | 6,400 | 6,410 | 6,171 | 6,218 | -125 | -2% | 1,231,700 |
| 2024/02/06 | 6,409 | 6,475 | 6,289 | 6,343 | +434 | +7.3% | 2,850,800 |
| 2024/02/05 | 5,853 | 5,941 | 5,770 | 5,909 | +123 | +2.1% | 1,018,500 |
| 2024/02/02 | 5,771 | 5,990 | 5,767 | 5,786 | +82 | +1.4% | 1,309,700 |
| 2024/02/01 | 5,833 | 5,833 | 5,704 | 5,704 | -79 | -1.4% | 793,800 |
| 2024/01/31 | 5,754 | 5,797 | 5,705 | 5,783 | +38 | +0.7% | 603,000 |
| 2024/01/30 | 5,745 | 5,784 | 5,732 | 5,745 | -2 | ±0% | 429,000 |
| 2024/01/29 | 5,769 | 5,819 | 5,731 | 5,747 | -90 | -1.5% | 603,300 |
| 2024/01/26 | 5,770 | 5,860 | 5,752 | 5,837 | +30 | +0.5% | 696,400 |
| 2024/01/25 | 5,743 | 5,826 | 5,712 | 5,807 | +49 | +0.9% | 600,000 |
| 2024/01/24 | 5,728 | 5,850 | 5,720 | 5,758 | -66 | -1.1% | 920,400 |
| 2024/01/23 | 5,762 | 5,861 | 5,762 | 5,824 | +66 | +1.1% | 787,600 |
| 2024/01/22 | 5,778 | 5,807 | 5,695 | 5,758 | +6 | +0.1% | 804,800 |
| 2024/01/19 | 5,801 | 5,858 | 5,727 | 5,752 | +18 | +0.3% | 967,900 |
| 2024/01/18 | 5,700 | 5,758 | 5,665 | 5,734 | +34 | +0.6% | 844,700 |
| 2024/01/17 | 5,800 | 5,804 | 5,685 | 5,700 | -53 | -0.9% | 829,100 |
| 2024/01/16 | 5,800 | 5,850 | 5,730 | 5,753 | -97 | -1.7% | 1,246,600 |
| 2024/01/15 | 5,820 | 5,917 | 5,810 | 5,850 | +88 | +1.5% | 1,361,800 |
| 2024/01/12 | 5,630 | 5,774 | 5,630 | 5,762 | +207 | +3.7% | 1,347,500 |
| 2024/01/11 | 5,502 | 5,574 | 5,463 | 5,555 | +95 | +1.7% | 929,400 |
| 2024/01/10 | 5,385 | 5,484 | 5,359 | 5,460 | +65 | +1.2% | 983,200 |
| 2024/01/09 | 5,254 | 5,398 | 5,229 | 5,395 | +192 | +3.7% | 979,200 |
| 2024/01/05 | 5,340 | 5,345 | 5,203 | 5,203 | -113 | -2.1% | 882,500 |
| 2024/01/04 | 5,088 | 5,319 | 5,046 | 5,316 | +253 | +5% | 1,202,300 |
| 2023/12/29 | 5,080 | 5,105 | 5,042 | 5,063 | -40 | -0.8% | 804,300 |
| 2023/12/28 | 5,122 | 5,150 | 5,071 | 5,103 | -21 | -0.4% | 833,000 |
| 2023/12/27 | 4,948 | 5,131 | 4,913 | 5,124 | +261 | +5.4% | 1,363,400 |
| 2023/12/26 | 4,836 | 4,930 | 4,835 | 4,863 | +73 | +1.5% | 844,200 |
| 2023/12/25 | 4,727 | 4,804 | 4,707 | 4,790 | +116 | +2.5% | 684,100 |
| 2023/12/22 | 4,721 | 4,779 | 4,653 | 4,674 | -29 | -0.6% | 689,900 |
| 2023/12/21 | 4,737 | 4,760 | 4,697 | 4,703 | -57 | -1.2% | 519,000 |
| 2023/12/20 | 4,806 | 4,861 | 4,758 | 4,760 | -57 | -1.2% | 757,300 |
| 2023/12/19 | 4,780 | 4,821 | 4,764 | 4,817 | +57 | +1.2% | 541,700 |
| 2023/12/18 | 4,806 | 4,827 | 4,751 | 4,760 | -73 | -1.5% | 555,600 |
| 2023/12/15 | 4,824 | 4,873 | 4,809 | 4,833 | +3 | +0.1% | 813,600 |
| 2023/12/14 | 4,893 | 4,921 | 4,777 | 4,830 | -63 | -1.3% | 848,500 |
| 2023/12/13 | 4,965 | 4,972 | 4,873 | 4,893 | -70 | -1.4% | 610,200 |
| 2023/12/12 | 5,064 | 5,078 | 4,961 | 4,963 | -43 | -0.9% | 555,200 |
| 2023/12/11 | 4,950 | 5,012 | 4,910 | 5,006 | +50 | +1% | 629,200 |
51～
100
件表示中 / 3452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 | 617,200円 | +4.9% | +0.5% | 1.57% | 19.23倍 | 2.31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 | 286,900円 | +6.2% | +9.6% | 2.37% | 20.15倍 | 2.97倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| ＴＩＳ | 322,100円 | +1.1% | -3.0% | 2.11% | 16.85倍 | 2.42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 |
| ＴＢＳＨＤ | 412,600円 | +6.1% | -23.6% | 1.07% | 18.42倍 | 0.77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」 |
| ＧＭＯＰＧ | 781,700円 | +16.1% | +15.8% | 1.32% | 38.19倍 | 6.43倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
市場注目の銘柄
チャート関連のコラム
