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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,148 | 5,156 | 5,086 | 5,115 | -70 | -1.4% | 473,600 |
| 2023/09/25 | 5,100 | 5,206 | 5,085 | 5,185 | +131 | +2.6% | 724,500 |
| 2023/09/22 | 5,045 | 5,113 | 5,041 | 5,054 | -27 | -0.5% | 828,600 |
| 2023/09/21 | 5,099 | 5,120 | 5,042 | 5,081 | -63 | -1.2% | 949,100 |
| 2023/09/20 | 5,290 | 5,319 | 5,140 | 5,144 | -157 | -3% | 899,300 |
| 2023/09/19 | 5,271 | 5,313 | 5,233 | 5,301 | +57 | +1.1% | 901,700 |
| 2023/09/15 | 5,233 | 5,260 | 5,191 | 5,244 | +42 | +0.8% | 1,078,200 |
| 2023/09/14 | 5,306 | 5,368 | 5,200 | 5,202 | -103 | -1.9% | 1,083,800 |
| 2023/09/13 | 5,377 | 5,377 | 5,286 | 5,305 | -37 | -0.7% | 725,300 |
| 2023/09/12 | 5,348 | 5,375 | 5,258 | 5,342 | +24 | +0.5% | 663,300 |
| 2023/09/11 | 5,420 | 5,422 | 5,293 | 5,318 | -97 | -1.8% | 917,500 |
| 2023/09/08 | 5,486 | 5,530 | 5,392 | 5,415 | -149 | -2.7% | 1,063,200 |
| 2023/09/07 | 5,570 | 5,631 | 5,555 | 5,564 | -35 | -0.6% | 711,900 |
| 2023/09/06 | 5,555 | 5,599 | 5,520 | 5,599 | +65 | +1.2% | 464,800 |
| 2023/09/05 | 5,510 | 5,543 | 5,488 | 5,534 | -30 | -0.5% | 512,000 |
| 2023/09/04 | 5,573 | 5,580 | 5,535 | 5,564 | +7 | +0.1% | 499,000 |
| 2023/09/01 | 5,549 | 5,610 | 5,509 | 5,557 | +27 | +0.5% | 684,400 |
| 2023/08/31 | 5,540 | 5,549 | 5,500 | 5,530 | +76 | +1.4% | 744,800 |
| 2023/08/30 | 5,450 | 5,486 | 5,436 | 5,454 | +40 | +0.7% | 440,500 |
| 2023/08/29 | 5,394 | 5,435 | 5,381 | 5,414 | +15 | +0.3% | 382,700 |
| 2023/08/28 | 5,461 | 5,467 | 5,383 | 5,399 | +9 | +0.2% | 503,300 |
| 2023/08/25 | 5,349 | 5,414 | 5,332 | 5,390 | ±0 | ±0% | 411,000 |
| 2023/08/24 | 5,425 | 5,433 | 5,383 | 5,390 | -48 | -0.9% | 542,300 |
| 2023/08/23 | 5,380 | 5,438 | 5,361 | 5,438 | +20 | +0.4% | 408,600 |
| 2023/08/22 | 5,370 | 5,429 | 5,361 | 5,418 | +60 | +1.1% | 429,000 |
| 2023/08/21 | 5,407 | 5,443 | 5,347 | 5,358 | -46 | -0.9% | 572,900 |
| 2023/08/18 | 5,337 | 5,415 | 5,310 | 5,404 | -5 | -0.1% | 627,200 |
| 2023/08/17 | 5,418 | 5,439 | 5,308 | 5,409 | +69 | +1.3% | 888,900 |
| 2023/08/16 | 5,400 | 5,425 | 5,337 | 5,340 | -100 | -1.8% | 772,100 |
| 2023/08/15 | 5,519 | 5,527 | 5,434 | 5,440 | -105 | -1.9% | 1,026,200 |
| 2023/08/14 | 5,449 | 5,609 | 5,420 | 5,545 | +88 | +1.6% | 1,523,900 |
| 2023/08/10 | 5,380 | 5,458 | 5,287 | 5,457 | +26 | +0.5% | 1,523,000 |
| 2023/08/09 | 5,558 | 5,563 | 5,411 | 5,431 | -127 | -2.3% | 1,799,300 |
| 2023/08/08 | 5,590 | 5,628 | 5,558 | 5,558 | -3 | -0.1% | 2,022,800 |
| 2023/08/07 | 5,566 | 5,665 | 5,426 | 5,561 | -805 | -12.6% | 4,304,900 |
| 2023/08/04 | 6,408 | 6,446 | 6,341 | 6,366 | -55 | -0.9% | 777,100 |
| 2023/08/03 | 6,440 | 6,492 | 6,404 | 6,421 | -61 | -0.9% | 464,500 |
| 2023/08/02 | 6,599 | 6,599 | 6,471 | 6,482 | -128 | -1.9% | 521,800 |
| 2023/08/01 | 6,607 | 6,625 | 6,546 | 6,610 | +26 | +0.4% | 530,000 |
| 2023/07/31 | 6,506 | 6,601 | 6,462 | 6,584 | +145 | +2.3% | 641,600 |
| 2023/07/28 | 6,417 | 6,456 | 6,366 | 6,439 | -43 | -0.7% | 683,400 |
| 2023/07/27 | 6,349 | 6,495 | 6,335 | 6,482 | +102 | +1.6% | 668,600 |
| 2023/07/26 | 6,420 | 6,459 | 6,350 | 6,380 | +52 | +0.8% | 495,000 |
| 2023/07/25 | 6,378 | 6,410 | 6,308 | 6,328 | -111 | -1.7% | 754,100 |
| 2023/07/24 | 6,450 | 6,495 | 6,400 | 6,439 | +5 | +0.1% | 561,000 |
| 2023/07/21 | 6,370 | 6,444 | 6,326 | 6,434 | -36 | -0.6% | 564,600 |
| 2023/07/20 | 6,473 | 6,558 | 6,450 | 6,470 | -24 | -0.4% | 537,400 |
| 2023/07/19 | 6,514 | 6,520 | 6,423 | 6,494 | -21 | -0.3% | 704,300 |
| 2023/07/18 | 6,463 | 6,537 | 6,430 | 6,515 | +124 | +1.9% | 897,800 |
| 2023/07/14 | 6,419 | 6,441 | 6,353 | 6,391 | +24 | +0.4% | 452,200 |
151～
200
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
