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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 5,450 | 5,466 | 5,411 | 5,451 | -37 | -0.7% | 727,700 |
| 2024/04/10 | 5,543 | 5,568 | 5,487 | 5,488 | -55 | -1% | 491,100 |
| 2024/04/09 | 5,582 | 5,612 | 5,492 | 5,543 | -69 | -1.2% | 854,000 |
| 2024/04/08 | 5,565 | 5,667 | 5,537 | 5,612 | +75 | +1.4% | 770,900 |
| 2024/04/05 | 5,450 | 5,560 | 5,412 | 5,537 | +48 | +0.9% | 933,400 |
| 2024/04/04 | 5,430 | 5,545 | 5,401 | 5,489 | +58 | +1.1% | 906,800 |
| 2024/04/03 | 5,515 | 5,551 | 5,431 | 5,431 | -155 | -2.8% | 1,040,100 |
| 2024/04/02 | 5,560 | 5,623 | 5,503 | 5,586 | -137 | -2.4% | 1,309,800 |
| 2024/04/01 | 5,885 | 5,899 | 5,694 | 5,723 | -158 | -2.7% | 1,144,300 |
| 2024/03/29 | 5,858 | 5,908 | 5,815 | 5,881 | +59 | +1% | 589,100 |
| 2024/03/28 | 5,930 | 6,017 | 5,822 | 5,822 | -161 | -2.7% | 796,900 |
| 2024/03/27 | 5,892 | 6,031 | 5,851 | 5,983 | +113 | +1.9% | 1,026,600 |
| 2024/03/26 | 5,997 | 6,000 | 5,860 | 5,870 | -151 | -2.5% | 895,200 |
| 2024/03/25 | 6,119 | 6,119 | 6,002 | 6,021 | -76 | -1.2% | 745,200 |
| 2024/03/22 | 6,080 | 6,124 | 5,999 | 6,097 | -49 | -0.8% | 1,010,500 |
| 2024/03/21 | 6,241 | 6,276 | 6,110 | 6,146 | -90 | -1.4% | 642,600 |
| 2024/03/19 | 6,248 | 6,293 | 6,205 | 6,236 | -53 | -0.8% | 632,300 |
| 2024/03/18 | 6,127 | 6,291 | 6,073 | 6,289 | +189 | +3.1% | 622,400 |
| 2024/03/15 | 6,025 | 6,140 | 5,994 | 6,100 | +113 | +1.9% | 846,900 |
| 2024/03/14 | 5,961 | 5,990 | 5,915 | 5,987 | -16 | -0.3% | 477,200 |
| 2024/03/13 | 5,912 | 6,017 | 5,823 | 6,003 | +29 | +0.5% | 1,043,400 |
| 2024/03/12 | 5,953 | 6,080 | 5,901 | 5,974 | -34 | -0.6% | 834,900 |
| 2024/03/11 | 5,799 | 6,008 | 5,793 | 6,008 | +164 | +2.8% | 1,181,100 |
| 2024/03/08 | 5,838 | 6,036 | 5,801 | 5,844 | -40 | -0.7% | 1,221,900 |
| 2024/03/07 | 5,971 | 5,998 | 5,881 | 5,884 | -87 | -1.5% | 793,400 |
| 2024/03/06 | 6,041 | 6,041 | 5,854 | 5,971 | -162 | -2.6% | 1,742,000 |
| 2024/03/05 | 6,206 | 6,245 | 6,050 | 6,133 | -134 | -2.1% | 1,508,900 |
| 2024/03/04 | 6,433 | 6,500 | 6,266 | 6,267 | -116 | -1.8% | 936,700 |
| 2024/03/01 | 6,343 | 6,393 | 6,291 | 6,383 | +39 | +0.6% | 1,044,300 |
| 2024/02/29 | 6,409 | 6,497 | 6,273 | 6,344 | -165 | -2.5% | 1,905,100 |
| 2024/02/28 | 6,547 | 6,629 | 6,504 | 6,509 | -31 | -0.5% | 1,002,800 |
| 2024/02/27 | 6,599 | 6,668 | 6,479 | 6,540 | -160 | -2.4% | 1,499,600 |
| 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 |
301～
350
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
