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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 5,769 | 5,819 | 5,731 | 5,747 | -90 | -1.5% | 603,300 |
| 2024/01/26 | 5,770 | 5,860 | 5,752 | 5,837 | +30 | +0.5% | 696,400 |
| 2024/01/25 | 5,743 | 5,826 | 5,712 | 5,807 | +49 | +0.9% | 600,000 |
| 2024/01/24 | 5,728 | 5,850 | 5,720 | 5,758 | -66 | -1.1% | 920,400 |
| 2024/01/23 | 5,762 | 5,861 | 5,762 | 5,824 | +66 | +1.1% | 787,600 |
| 2024/01/22 | 5,778 | 5,807 | 5,695 | 5,758 | +6 | +0.1% | 804,800 |
| 2024/01/19 | 5,801 | 5,858 | 5,727 | 5,752 | +18 | +0.3% | 967,900 |
| 2024/01/18 | 5,700 | 5,758 | 5,665 | 5,734 | +34 | +0.6% | 844,700 |
| 2024/01/17 | 5,800 | 5,804 | 5,685 | 5,700 | -53 | -0.9% | 829,100 |
| 2024/01/16 | 5,800 | 5,850 | 5,730 | 5,753 | -97 | -1.7% | 1,246,600 |
| 2024/01/15 | 5,820 | 5,917 | 5,810 | 5,850 | +88 | +1.5% | 1,361,800 |
| 2024/01/12 | 5,630 | 5,774 | 5,630 | 5,762 | +207 | +3.7% | 1,347,500 |
| 2024/01/11 | 5,502 | 5,574 | 5,463 | 5,555 | +95 | +1.7% | 929,400 |
| 2024/01/10 | 5,385 | 5,484 | 5,359 | 5,460 | +65 | +1.2% | 983,200 |
| 2024/01/09 | 5,254 | 5,398 | 5,229 | 5,395 | +192 | +3.7% | 979,200 |
| 2024/01/05 | 5,340 | 5,345 | 5,203 | 5,203 | -113 | -2.1% | 882,500 |
| 2024/01/04 | 5,088 | 5,319 | 5,046 | 5,316 | +253 | +5% | 1,202,300 |
| 2023/12/29 | 5,080 | 5,105 | 5,042 | 5,063 | -40 | -0.8% | 804,300 |
| 2023/12/28 | 5,122 | 5,150 | 5,071 | 5,103 | -21 | -0.4% | 833,000 |
| 2023/12/27 | 4,948 | 5,131 | 4,913 | 5,124 | +261 | +5.4% | 1,363,400 |
| 2023/12/26 | 4,836 | 4,930 | 4,835 | 4,863 | +73 | +1.5% | 844,200 |
| 2023/12/25 | 4,727 | 4,804 | 4,707 | 4,790 | +116 | +2.5% | 684,100 |
| 2023/12/22 | 4,721 | 4,779 | 4,653 | 4,674 | -29 | -0.6% | 689,900 |
| 2023/12/21 | 4,737 | 4,760 | 4,697 | 4,703 | -57 | -1.2% | 519,000 |
| 2023/12/20 | 4,806 | 4,861 | 4,758 | 4,760 | -57 | -1.2% | 757,300 |
| 2023/12/19 | 4,780 | 4,821 | 4,764 | 4,817 | +57 | +1.2% | 541,700 |
| 2023/12/18 | 4,806 | 4,827 | 4,751 | 4,760 | -73 | -1.5% | 555,600 |
| 2023/12/15 | 4,824 | 4,873 | 4,809 | 4,833 | +3 | +0.1% | 813,600 |
| 2023/12/14 | 4,893 | 4,921 | 4,777 | 4,830 | -63 | -1.3% | 848,500 |
| 2023/12/13 | 4,965 | 4,972 | 4,873 | 4,893 | -70 | -1.4% | 610,200 |
| 2023/12/12 | 5,064 | 5,078 | 4,961 | 4,963 | -43 | -0.9% | 555,200 |
| 2023/12/11 | 4,950 | 5,012 | 4,910 | 5,006 | +50 | +1% | 629,200 |
| 2023/12/08 | 5,013 | 5,060 | 4,916 | 4,956 | -112 | -2.2% | 816,500 |
| 2023/12/07 | 5,172 | 5,176 | 5,062 | 5,068 | -77 | -1.5% | 447,300 |
| 2023/12/06 | 5,152 | 5,154 | 5,117 | 5,145 | +31 | +0.6% | 319,100 |
| 2023/12/05 | 5,190 | 5,245 | 5,105 | 5,114 | -67 | -1.3% | 479,600 |
| 2023/12/04 | 5,129 | 5,200 | 5,122 | 5,181 | +46 | +0.9% | 504,700 |
| 2023/12/01 | 5,140 | 5,168 | 5,097 | 5,135 | +3 | +0.1% | 498,400 |
| 2023/11/30 | 5,170 | 5,170 | 5,094 | 5,132 | -46 | -0.9% | 965,400 |
| 2023/11/29 | 5,155 | 5,192 | 5,100 | 5,178 | +42 | +0.8% | 458,600 |
| 2023/11/28 | 5,081 | 5,150 | 5,017 | 5,136 | +48 | +0.9% | 593,400 |
| 2023/11/27 | 5,196 | 5,227 | 5,082 | 5,088 | -85 | -1.6% | 737,800 |
| 2023/11/24 | 5,198 | 5,223 | 5,151 | 5,173 | -73 | -1.4% | 729,900 |
| 2023/11/22 | 5,236 | 5,248 | 5,205 | 5,246 | -11 | -0.2% | 417,200 |
| 2023/11/21 | 5,190 | 5,280 | 5,189 | 5,257 | +80 | +1.5% | 499,200 |
| 2023/11/20 | 5,200 | 5,212 | 5,122 | 5,177 | -26 | -0.5% | 845,200 |
| 2023/11/17 | 5,352 | 5,365 | 5,180 | 5,203 | -170 | -3.2% | 952,800 |
| 2023/11/16 | 5,396 | 5,409 | 5,341 | 5,373 | -56 | -1% | 556,400 |
| 2023/11/15 | 5,371 | 5,438 | 5,337 | 5,429 | +148 | +2.8% | 856,400 |
| 2023/11/14 | 5,399 | 5,403 | 5,281 | 5,281 | -105 | -1.9% | 589,900 |
351～
400
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
