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 |
|---|---|---|---|---|---|---|---|
| 2023/07/26 | 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 |
| 2023/06/09 | 6,502 | 6,597 | 6,453 | 6,588 | +235 | +3.7% | 910,100 |
| 2023/06/08 | 6,429 | 6,502 | 6,316 | 6,353 | -78 | -1.2% | 875,800 |
| 2023/06/07 | 6,386 | 6,539 | 6,379 | 6,431 | +76 | +1.2% | 1,057,400 |
| 2023/06/06 | 6,360 | 6,369 | 6,290 | 6,355 | +17 | +0.3% | 553,700 |
| 2023/06/05 | 6,410 | 6,420 | 6,294 | 6,338 | -42 | -0.7% | 858,100 |
| 2023/06/02 | 6,270 | 6,380 | 6,270 | 6,380 | +110 | +1.8% | 455,500 |
| 2023/06/01 | 6,290 | 6,370 | 6,260 | 6,270 | +20 | +0.3% | 597,200 |
| 2023/05/31 | 6,270 | 6,310 | 6,240 | 6,250 | -70 | -1.1% | 737,000 |
| 2023/05/30 | 6,310 | 6,350 | 6,270 | 6,320 | -70 | -1.1% | 432,500 |
| 2023/05/29 | 6,520 | 6,520 | 6,360 | 6,390 | -80 | -1.2% | 550,200 |
| 2023/05/26 | 6,490 | 6,520 | 6,420 | 6,470 | -30 | -0.5% | 387,400 |
| 2023/05/25 | 6,470 | 6,550 | 6,470 | 6,500 | -20 | -0.3% | 433,300 |
| 2023/05/24 | 6,490 | 6,570 | 6,440 | 6,520 | -60 | -0.9% | 516,700 |
| 2023/05/23 | 6,690 | 6,740 | 6,570 | 6,580 | -190 | -2.8% | 961,900 |
| 2023/05/22 | 6,890 | 6,910 | 6,760 | 6,770 | -200 | -2.9% | 549,200 |
| 2023/05/19 | 7,010 | 7,020 | 6,920 | 6,970 | -30 | -0.4% | 512,600 |
| 2023/05/18 | 6,970 | 7,040 | 6,930 | 7,000 | +100 | +1.4% | 565,800 |
| 2023/05/17 | 6,860 | 6,970 | 6,820 | 6,900 | +20 | +0.3% | 468,400 |
451～
500
件表示中 / 3710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 | 907,500円 | -13.7% | +0.1% | 1.42% | 37.98倍 | 3.25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 |
| 大塚商 | 296,500円 | +9.5% | +8.3% | 2.87% | 20.45倍 | 3.03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 | 474,800円 | +1.8% | +3.5% | 1.60% | 22.43倍 | 3.20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 | 327,700円 | +0.9% | -2.6% | 1.22% | 17.46倍 | 0.85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 | 239,200円 | +10.6% | -26.0% | 1.80% | 27.98倍 | 4.01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
