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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/08/16 | 6,250 | 6,330 | 6,200 | 6,290 | +80 | +1.3% | 345,300 |
| 2021/08/13 | 6,130 | 6,260 | 6,130 | 6,210 | +40 | +0.6% | 347,900 |
| 2021/08/12 | 6,300 | 6,300 | 6,120 | 6,170 | -150 | -2.4% | 543,000 |
| 2021/08/11 | 6,250 | 6,370 | 6,230 | 6,320 | +60 | +1% | 415,100 |
| 2021/08/10 | 6,310 | 6,390 | 6,210 | 6,260 | -150 | -2.3% | 782,700 |
| 2021/08/06 | 6,180 | 6,450 | 6,160 | 6,410 | +580 | +9.9% | 1,722,500 |
| 2021/08/05 | 5,920 | 5,940 | 5,790 | 5,830 | -80 | -1.4% | 619,400 |
| 2021/08/04 | 5,930 | 5,980 | 5,890 | 5,910 | ±0 | ±0% | 500,900 |
| 2021/08/03 | 5,930 | 5,970 | 5,830 | 5,910 | +40 | +0.7% | 817,400 |
| 2021/08/02 | 5,780 | 5,880 | 5,720 | 5,870 | +200 | +3.5% | 343,200 |
| 2021/07/30 | 5,860 | 5,880 | 5,660 | 5,670 | -210 | -3.6% | 596,400 |
| 2021/07/29 | 5,820 | 5,880 | 5,810 | 5,880 | +90 | +1.6% | 468,700 |
| 2021/07/28 | 5,800 | 5,800 | 5,740 | 5,790 | -10 | -0.2% | 347,600 |
| 2021/07/27 | 5,690 | 5,800 | 5,660 | 5,800 | +50 | +0.9% | 456,300 |
| 2021/07/26 | 5,820 | 5,820 | 5,660 | 5,750 | +40 | +0.7% | 793,200 |
| 2021/07/21 | 5,620 | 5,740 | 5,610 | 5,710 | +190 | +3.4% | 907,000 |
| 2021/07/20 | 5,410 | 5,570 | 5,400 | 5,520 | +60 | +1.1% | 707,900 |
| 2021/07/19 | 5,420 | 5,480 | 5,420 | 5,460 | +40 | +0.7% | 451,600 |
| 2021/07/16 | 5,370 | 5,470 | 5,370 | 5,420 | -20 | -0.4% | 295,600 |
| 2021/07/15 | 5,570 | 5,590 | 5,430 | 5,440 | +40 | +0.7% | 658,500 |
| 2021/07/14 | 5,330 | 5,420 | 5,300 | 5,400 | +100 | +1.9% | 315,600 |
| 2021/07/13 | 5,290 | 5,350 | 5,290 | 5,300 | +20 | +0.4% | 195,300 |
| 2021/07/12 | 5,300 | 5,330 | 5,220 | 5,280 | +60 | +1.1% | 258,700 |
| 2021/07/09 | 5,110 | 5,240 | 5,100 | 5,220 | +20 | +0.4% | 458,400 |
| 2021/07/08 | 5,340 | 5,350 | 5,200 | 5,200 | -140 | -2.6% | 299,000 |
| 2021/07/07 | 5,350 | 5,400 | 5,330 | 5,340 | -40 | -0.7% | 241,700 |
| 2021/07/06 | 5,450 | 5,460 | 5,360 | 5,380 | -10 | -0.2% | 257,900 |
| 2021/07/05 | 5,420 | 5,430 | 5,360 | 5,390 | -40 | -0.7% | 206,900 |
| 2021/07/02 | 5,370 | 5,460 | 5,350 | 5,430 | +80 | +1.5% | 317,200 |
| 2021/07/01 | 5,410 | 5,430 | 5,320 | 5,350 | -160 | -2.9% | 547,200 |
| 2021/06/30 | 5,520 | 5,560 | 5,480 | 5,510 | -30 | -0.5% | 262,200 |
| 2021/06/29 | 5,520 | 5,570 | 5,470 | 5,540 | +50 | +0.9% | 412,100 |
| 2021/06/28 | 5,460 | 5,500 | 5,370 | 5,490 | +60 | +1.1% | 384,900 |
| 2021/06/25 | 5,470 | 5,500 | 5,430 | 5,430 | -30 | -0.5% | 304,600 |
| 2021/06/24 | 5,430 | 5,470 | 5,420 | 5,460 | +10 | +0.2% | 172,200 |
| 2021/06/23 | 5,530 | 5,530 | 5,450 | 5,450 | -80 | -1.4% | 241,100 |
| 2021/06/22 | 5,520 | 5,580 | 5,480 | 5,530 | +90 | +1.7% | 304,700 |
| 2021/06/21 | 5,500 | 5,530 | 5,410 | 5,440 | -160 | -2.9% | 328,200 |
| 2021/06/18 | 5,580 | 5,650 | 5,550 | 5,600 | +120 | +2.2% | 825,300 |
| 2021/06/17 | 5,530 | 5,560 | 5,450 | 5,480 | -50 | -0.9% | 270,200 |
| 2021/06/16 | 5,570 | 5,600 | 5,410 | 5,530 | -110 | -2% | 959,600 |
| 2021/06/15 | 5,690 | 5,730 | 5,640 | 5,640 | -20 | -0.4% | 459,000 |
| 2021/06/14 | 5,860 | 5,870 | 5,650 | 5,660 | -280 | -4.7% | 827,700 |
| 2021/06/11 | 5,930 | 6,010 | 5,910 | 5,940 | +70 | +1.2% | 591,800 |
| 2021/06/10 | 5,800 | 5,900 | 5,790 | 5,870 | +90 | +1.6% | 351,900 |
| 2021/06/09 | 5,760 | 5,780 | 5,730 | 5,780 | +20 | +0.3% | 213,000 |
| 2021/06/08 | 5,750 | 5,800 | 5,730 | 5,760 | +60 | +1.1% | 201,400 |
| 2021/06/07 | 5,660 | 5,720 | 5,660 | 5,700 | +60 | +1.1% | 305,200 |
951～
1000
件表示中 / 3735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 | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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 |
| トレンド | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＳＣＳＫ | 423,900円 | +32.5% | +34.7% | 2.22% | 20.86倍 | 4.55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 |
| 大塚商 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 | 468,100円 | +1.8% | +3.5% | 1.62% | 22.03倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
