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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/07/13 | 6,320 | 6,390 | 6,268 | 6,367 | +62 | +1% | 490,300 |
| 2023/07/12 | 6,350 | 6,390 | 6,301 | 6,305 | +13 | +0.2% | 667,100 |
| 2023/07/11 | 6,380 | 6,392 | 6,272 | 6,292 | -108 | -1.7% | 787,100 |
| 2023/07/10 | 6,422 | 6,481 | 6,393 | 6,400 | -21 | -0.3% | 698,900 |
| 2023/07/07 | 6,330 | 6,468 | 6,330 | 6,421 | +10 | +0.2% | 637,800 |
| 2023/07/06 | 6,484 | 6,538 | 6,396 | 6,411 | -83 | -1.3% | 550,300 |
| 2023/07/05 | 6,510 | 6,531 | 6,464 | 6,494 | -11 | -0.2% | 590,000 |
| 2023/07/04 | 6,560 | 6,621 | 6,505 | 6,505 | -74 | -1.1% | 718,500 |
| 2023/07/03 | 6,688 | 6,737 | 6,578 | 6,579 | -109 | -1.6% | 958,100 |
| 2023/06/30 | 6,700 | 6,711 | 6,604 | 6,688 | -39 | -0.6% | 912,100 |
| 2023/06/29 | 6,740 | 6,884 | 6,692 | 6,727 | -186 | -2.7% | 1,463,800 |
| 2023/06/28 | 6,820 | 6,943 | 6,808 | 6,913 | +114 | +1.7% | 936,800 |
| 2023/06/27 | 6,847 | 6,850 | 6,728 | 6,799 | -94 | -1.4% | 1,042,900 |
| 2023/06/26 | 6,894 | 6,954 | 6,761 | 6,893 | -70 | -1% | 1,168,600 |
| 2023/06/23 | 7,192 | 7,195 | 6,939 | 6,963 | -229 | -3.2% | 1,184,200 |
| 2023/06/22 | 7,400 | 7,464 | 7,126 | 7,192 | -272 | -3.6% | 1,843,500 |
| 2023/06/21 | 7,478 | 7,566 | 7,382 | 7,464 | -76 | -1% | 902,400 |
| 2023/06/20 | 7,500 | 7,558 | 7,301 | 7,540 | +81 | +1.1% | 1,456,600 |
| 2023/06/19 | 7,049 | 7,500 | 7,024 | 7,459 | +535 | +7.7% | 2,406,900 |
| 2023/06/16 | 6,845 | 6,924 | 6,745 | 6,924 | +60 | +0.9% | 1,220,900 |
| 2023/06/15 | 6,691 | 6,893 | 6,688 | 6,864 | +273 | +4.1% | 1,261,300 |
| 2023/06/14 | 6,700 | 6,730 | 6,576 | 6,591 | -128 | -1.9% | 925,500 |
| 2023/06/13 | 6,719 | 6,847 | 6,690 | 6,719 | +100 | +1.5% | 1,293,400 |
| 2023/06/12 | 6,650 | 6,670 | 6,594 | 6,619 | +31 | +0.5% | 562,900 |
401～
450
件表示中 / 3678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 | 727,400円 | -13.0% | -3.7% | 0.98% | 31.19倍 | 2.69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 | 364,300円 | +24.1% | +17.0% | 1.95% | 24.49倍 | 3.65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 | 398,400円 | +1.1% | -3.0% | 1.71% | 20.66倍 | 2.90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 |
| 日テレＨＤ | 312,000円 | +7.9% | +17.2% | 1.28% | 21.15倍 | 0.82倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| コーエーテクモ | 229,800円 | +6.4% | -12.6% | 2.09% | 24.19倍 | 4.24倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
