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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 6,380 | 6,434 | 6,337 | 6,418 | +110 | +1.7% | 552,700 |
| 2025/02/03 | 6,240 | 6,329 | 6,226 | 6,308 | +13 | +0.2% | 611,900 |
| 2025/01/31 | 6,370 | 6,407 | 6,290 | 6,295 | -152 | -2.4% | 702,800 |
| 2025/01/30 | 6,436 | 6,574 | 6,410 | 6,447 | +28 | +0.4% | 876,800 |
| 2025/01/29 | 6,432 | 6,544 | 6,414 | 6,419 | -12 | -0.2% | 693,500 |
| 2025/01/28 | 6,212 | 6,473 | 6,212 | 6,431 | +209 | +3.4% | 770,500 |
| 2025/01/27 | 6,166 | 6,222 | 6,116 | 6,222 | +92 | +1.5% | 521,200 |
| 2025/01/24 | 6,141 | 6,181 | 6,069 | 6,130 | -75 | -1.2% | 1,007,300 |
| 2025/01/23 | 6,212 | 6,245 | 6,180 | 6,205 | +45 | +0.7% | 602,600 |
| 2025/01/22 | 6,214 | 6,235 | 6,148 | 6,160 | -64 | -1% | 534,400 |
| 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 |
101～
150
件表示中 / 3733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 | 1,033,500円 | -13.7% | +0.1% | 1.25% | 43.25倍 | 3.70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 | 958,900円 | +5.9% | +9.0% | 1.92% | 32.39倍 | 10.77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 | 427,800円 | +32.5% | +34.7% | 2.20% | 21.05倍 | 4.59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 | 292,100円 | +9.5% | +8.3% | 2.91% | 20.14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 | 469,900円 | +1.8% | +3.5% | 1.62% | 22.12倍 | 3.16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
