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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 5,402 | 5,504 | 5,385 | 5,480 | +48 | +0.9% | 496,400 |
| 2024/09/04 | 5,364 | 5,460 | 5,347 | 5,432 | -35 | -0.6% | 574,900 |
| 2024/09/03 | 5,418 | 5,499 | 5,411 | 5,467 | +70 | +1.3% | 390,000 |
| 2024/09/02 | 5,403 | 5,413 | 5,349 | 5,397 | +10 | +0.2% | 366,300 |
| 2024/08/30 | 5,353 | 5,389 | 5,341 | 5,387 | +46 | +0.9% | 420,900 |
| 2024/08/29 | 5,302 | 5,380 | 5,302 | 5,341 | -9 | -0.2% | 638,000 |
| 2024/08/28 | 5,332 | 5,359 | 5,288 | 5,350 | +11 | +0.2% | 698,300 |
| 2024/08/27 | 5,275 | 5,340 | 5,240 | 5,339 | +107 | +2% | 549,100 |
| 2024/08/26 | 5,200 | 5,260 | 5,150 | 5,232 | +8 | +0.2% | 509,200 |
| 2024/08/23 | 5,251 | 5,276 | 5,181 | 5,224 | -4 | -0.1% | 612,500 |
| 2024/08/22 | 5,196 | 5,247 | 5,185 | 5,228 | +93 | +1.8% | 698,400 |
| 2024/08/21 | 5,043 | 5,167 | 5,040 | 5,135 | +82 | +1.6% | 589,000 |
| 2024/08/20 | 5,053 | 5,072 | 5,013 | 5,053 | +58 | +1.2% | 557,400 |
| 2024/08/19 | 4,875 | 5,008 | 4,875 | 4,995 | +122 | +2.5% | 645,000 |
| 2024/08/16 | 4,879 | 4,910 | 4,841 | 4,873 | +48 | +1% | 407,200 |
| 2024/08/15 | 4,790 | 4,892 | 4,790 | 4,825 | +21 | +0.4% | 539,600 |
| 2024/08/14 | 4,737 | 4,850 | 4,720 | 4,804 | +43 | +0.9% | 383,800 |
| 2024/08/13 | 4,813 | 4,829 | 4,717 | 4,761 | -36 | -0.8% | 523,700 |
| 2024/08/09 | 4,782 | 4,842 | 4,722 | 4,797 | +48 | +1% | 894,200 |
| 2024/08/08 | 4,690 | 4,786 | 4,576 | 4,749 | +113 | +2.4% | 1,145,800 |
| 2024/08/07 | 4,855 | 4,860 | 4,547 | 4,636 | -79 | -1.7% | 2,090,700 |
| 2024/08/06 | 4,668 | 4,783 | 4,642 | 4,715 | +177 | +3.9% | 1,278,100 |
| 2024/08/05 | 4,625 | 4,757 | 4,394 | 4,538 | -227 | -4.8% | 1,564,600 |
| 2024/08/02 | 4,805 | 4,854 | 4,742 | 4,765 | -193 | -3.9% | 947,100 |
| 2024/08/01 | 5,050 | 5,077 | 4,936 | 4,958 | -134 | -2.6% | 541,800 |
| 2024/07/31 | 5,027 | 5,099 | 4,985 | 5,092 | +53 | +1.1% | 498,900 |
| 2024/07/30 | 5,049 | 5,065 | 4,997 | 5,039 | +21 | +0.4% | 415,000 |
| 2024/07/29 | 5,000 | 5,047 | 4,983 | 5,018 | +45 | +0.9% | 430,600 |
| 2024/07/26 | 5,026 | 5,115 | 4,973 | 4,973 | +12 | +0.2% | 746,800 |
| 2024/07/25 | 4,900 | 4,985 | 4,887 | 4,961 | +47 | +1% | 758,600 |
| 2024/07/24 | 4,963 | 4,970 | 4,901 | 4,914 | -65 | -1.3% | 496,000 |
| 2024/07/23 | 4,915 | 4,979 | 4,915 | 4,979 | +55 | +1.1% | 425,900 |
| 2024/07/22 | 5,011 | 5,027 | 4,924 | 4,924 | -162 | -3.2% | 783,700 |
| 2024/07/19 | 5,085 | 5,128 | 5,021 | 5,086 | -2 | ±0% | 707,900 |
| 2024/07/18 | 5,080 | 5,139 | 5,050 | 5,088 | +8 | +0.2% | 1,017,300 |
| 2024/07/17 | 4,920 | 5,080 | 4,908 | 5,080 | +195 | +4% | 950,700 |
| 2024/07/16 | 4,986 | 4,987 | 4,874 | 4,885 | -88 | -1.8% | 747,300 |
| 2024/07/12 | 4,899 | 4,996 | 4,862 | 4,973 | +45 | +0.9% | 518,500 |
| 2024/07/11 | 4,850 | 4,939 | 4,848 | 4,928 | +86 | +1.8% | 758,800 |
| 2024/07/10 | 4,799 | 4,843 | 4,764 | 4,842 | +41 | +0.9% | 625,100 |
| 2024/07/09 | 4,704 | 4,824 | 4,681 | 4,801 | +138 | +3% | 820,600 |
| 2024/07/08 | 4,749 | 4,751 | 4,654 | 4,663 | -85 | -1.8% | 850,600 |
| 2024/07/05 | 4,730 | 4,772 | 4,719 | 4,748 | -4 | -0.1% | 503,700 |
| 2024/07/04 | 4,789 | 4,796 | 4,734 | 4,752 | -36 | -0.8% | 475,000 |
| 2024/07/03 | 4,751 | 4,791 | 4,731 | 4,788 | +21 | +0.4% | 545,300 |
| 2024/07/02 | 4,827 | 4,839 | 4,709 | 4,767 | -91 | -1.9% | 1,053,500 |
| 2024/07/01 | 4,888 | 4,921 | 4,832 | 4,858 | +26 | +0.5% | 1,249,000 |
| 2024/06/28 | 4,845 | 4,888 | 4,817 | 4,832 | +32 | +0.7% | 820,600 |
| 2024/06/27 | 4,800 | 4,843 | 4,761 | 4,800 | -29 | -0.6% | 791,000 |
| 2024/06/26 | 4,733 | 4,841 | 4,719 | 4,829 | +26 | +0.5% | 949,800 |
201～
250
件表示中 / 3734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 | 1,009,500円 | -13.7% | +0.1% | 1.28% | 42.24倍 | 3.61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 | 960,600円 | +5.9% | +9.0% | 1.92% | 32.44倍 | 10.79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 | 427,300円 | +32.5% | +34.7% | 2.20% | 21.03倍 | 4.58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 |
| 大塚商 | 292,900円 | +9.5% | +8.3% | 2.90% | 20.19倍 | 3.00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 | 468,000円 | +1.8% | +3.5% | 1.62% | 22.02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
