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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,480 | 4,722 | 4,480 | 4,709 | +164 | +3.6% | 7,824,500 |
| 2024/05/30 | 4,491 | 4,553 | 4,415 | 4,545 | +36 | +0.8% | 1,507,900 |
| 2024/05/29 | 4,638 | 4,647 | 4,483 | 4,509 | -152 | -3.3% | 1,889,500 |
| 2024/05/28 | 4,680 | 4,729 | 4,656 | 4,661 | -67 | -1.4% | 1,234,600 |
| 2024/05/27 | 4,774 | 4,777 | 4,657 | 4,728 | -53 | -1.1% | 1,581,600 |
| 2024/05/24 | 4,795 | 4,799 | 4,716 | 4,781 | -84 | -1.7% | 1,584,500 |
| 2024/05/23 | 4,798 | 4,876 | 4,739 | 4,865 | -3 | -0.1% | 1,479,800 |
| 2024/05/22 | 4,899 | 4,916 | 4,805 | 4,868 | -52 | -1.1% | 1,246,000 |
| 2024/05/21 | 4,999 | 4,999 | 4,902 | 4,920 | -84 | -1.7% | 1,530,900 |
| 2024/05/20 | 4,875 | 5,064 | 4,802 | 5,004 | +164 | +3.4% | 2,449,900 |
| 2024/05/17 | 4,882 | 4,980 | 4,833 | 4,840 | -108 | -2.2% | 1,775,800 |
| 2024/05/16 | 5,021 | 5,033 | 4,844 | 4,948 | -70 | -1.4% | 2,788,400 |
| 2024/05/15 | 5,005 | 5,198 | 4,916 | 5,018 | -250 | -4.7% | 5,107,700 |
| 2024/05/14 | 5,320 | 5,517 | 5,268 | 5,268 | -1,000 | -16% | 5,411,000 |
| 2024/05/13 | 6,155 | 6,309 | 6,140 | 6,268 | +96 | +1.6% | 1,202,100 |
| 2024/05/10 | 6,150 | 6,246 | 6,136 | 6,172 | +19 | +0.3% | 908,300 |
| 2024/05/09 | 6,090 | 6,191 | 6,090 | 6,153 | +64 | +1.1% | 711,200 |
| 2024/05/08 | 6,100 | 6,152 | 6,037 | 6,089 | -61 | -1% | 1,130,800 |
| 2024/05/07 | 6,160 | 6,214 | 6,128 | 6,150 | -3 | ±0% | 870,000 |
| 2024/05/02 | 6,030 | 6,185 | 6,026 | 6,153 | +141 | +2.3% | 1,567,800 |
| 2024/05/01 | 5,995 | 6,067 | 5,868 | 6,012 | +294 | +5.1% | 3,351,000 |
| 2024/04/30 | 5,736 | 5,755 | 5,641 | 5,718 | -13 | -0.2% | 803,500 |
| 2024/04/26 | 5,615 | 5,745 | 5,609 | 5,731 | +81 | +1.4% | 634,400 |
| 2024/04/25 | 5,703 | 5,707 | 5,606 | 5,650 | -53 | -0.9% | 596,000 |
| 2024/04/24 | 5,678 | 5,739 | 5,649 | 5,703 | +24 | +0.4% | 515,200 |
| 2024/04/23 | 5,702 | 5,745 | 5,621 | 5,679 | +28 | +0.5% | 729,500 |
| 2024/04/22 | 5,600 | 5,760 | 5,559 | 5,651 | +140 | +2.5% | 1,141,300 |
| 2024/04/19 | 5,441 | 5,555 | 5,377 | 5,511 | -6 | -0.1% | 1,172,600 |
| 2024/04/18 | 5,511 | 5,577 | 5,486 | 5,517 | +53 | +1% | 1,099,800 |
| 2024/04/17 | 5,477 | 5,512 | 5,434 | 5,464 | -12 | -0.2% | 863,200 |
| 2024/04/16 | 5,365 | 5,550 | 5,341 | 5,476 | +42 | +0.8% | 1,106,600 |
| 2024/04/15 | 5,412 | 5,469 | 5,393 | 5,434 | -59 | -1.1% | 512,600 |
| 2024/04/12 | 5,505 | 5,564 | 5,455 | 5,493 | +42 | +0.8% | 587,400 |
| 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 |
301～
350
件表示中 / 3767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 | 1,096,500円 | -13.7% | +0.1% | 1.18% | 45.91倍 | 3.92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 |
| 東 宝 | 977,000円 | -4.2% | -14.7% | 0.87% | 38.09倍 | 3.46倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 451,800円 | +32.5% | +34.7% | 2.08% | 22.25倍 | 4.85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 |
| ＴＩＳ | 501,900円 | +1.8% | +3.5% | 1.51% | 23.38倍 | 3.34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 |
| 大塚商 | 311,400円 | +13.8% | +14.1% | 2.73% | 20.12倍 | 3.13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 |
市場注目の銘柄
チャート関連のコラム
