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 |
|---|---|---|---|---|---|---|---|
| 2023/05/18 | 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 |
| 2023/05/16 | 6,850 | 6,960 | 6,840 | 6,880 | +120 | +1.8% | 647,000 |
| 2023/05/15 | 6,650 | 6,780 | 6,610 | 6,760 | +10 | +0.1% | 1,103,100 |
| 2023/05/12 | 6,600 | 6,750 | 6,570 | 6,750 | +200 | +3.1% | 662,400 |
| 2023/05/11 | 6,540 | 6,590 | 6,520 | 6,550 | -30 | -0.5% | 449,400 |
| 2023/05/10 | 6,660 | 6,660 | 6,570 | 6,580 | -80 | -1.2% | 308,100 |
| 2023/05/09 | 6,600 | 6,690 | 6,570 | 6,660 | +10 | +0.2% | 398,600 |
| 2023/05/08 | 6,630 | 6,710 | 6,630 | 6,650 | -10 | -0.2% | 415,400 |
| 2023/05/02 | 6,680 | 6,700 | 6,630 | 6,660 | +10 | +0.2% | 227,100 |
| 2023/05/01 | 6,690 | 6,700 | 6,590 | 6,650 | -30 | -0.4% | 293,900 |
| 2023/04/28 | 6,600 | 6,700 | 6,590 | 6,680 | +140 | +2.1% | 435,200 |
| 2023/04/27 | 6,520 | 6,600 | 6,510 | 6,540 | -30 | -0.5% | 327,900 |
| 2023/04/26 | 6,490 | 6,570 | 6,460 | 6,570 | +80 | +1.2% | 538,900 |
| 2023/04/25 | 6,430 | 6,520 | 6,410 | 6,490 | +70 | +1.1% | 456,100 |
| 2023/04/24 | 6,410 | 6,420 | 6,370 | 6,420 | +20 | +0.3% | 220,500 |
| 2023/04/21 | 6,460 | 6,460 | 6,360 | 6,400 | +30 | +0.5% | 337,000 |
| 2023/04/20 | 6,390 | 6,390 | 6,290 | 6,370 | -70 | -1.1% | 417,400 |
| 2023/04/19 | 6,450 | 6,460 | 6,410 | 6,440 | -10 | -0.2% | 290,800 |
| 2023/04/18 | 6,350 | 6,460 | 6,340 | 6,450 | +110 | +1.7% | 357,300 |
| 2023/04/17 | 6,400 | 6,400 | 6,310 | 6,340 | -20 | -0.3% | 215,300 |
| 2023/04/14 | 6,430 | 6,430 | 6,340 | 6,360 | +30 | +0.5% | 308,700 |
| 2023/04/13 | 6,370 | 6,380 | 6,290 | 6,330 | +30 | +0.5% | 268,700 |
| 2023/04/12 | 6,270 | 6,300 | 6,250 | 6,300 | +30 | +0.5% | 266,500 |
| 2023/04/11 | 6,360 | 6,380 | 6,260 | 6,270 | -50 | -0.8% | 257,000 |
| 2023/04/10 | 6,220 | 6,340 | 6,210 | 6,320 | +150 | +2.4% | 329,000 |
| 2023/04/07 | 6,200 | 6,250 | 6,150 | 6,170 | -30 | -0.5% | 239,400 |
| 2023/04/06 | 6,290 | 6,300 | 6,160 | 6,200 | -160 | -2.5% | 411,300 |
| 2023/04/05 | 6,340 | 6,400 | 6,310 | 6,360 | +20 | +0.3% | 465,600 |
| 2023/04/04 | 6,370 | 6,370 | 6,290 | 6,340 | -50 | -0.8% | 364,500 |
| 2023/04/03 | 6,450 | 6,460 | 6,370 | 6,390 | +30 | +0.5% | 289,700 |
| 2023/03/31 | 6,330 | 6,380 | 6,300 | 6,360 | +30 | +0.5% | 278,700 |
| 2023/03/30 | 6,390 | 6,390 | 6,290 | 6,330 | -100 | -1.6% | 275,100 |
| 2023/03/29 | 6,370 | 6,450 | 6,230 | 6,430 | +150 | +2.4% | 447,800 |
| 2023/03/28 | 6,360 | 6,390 | 6,260 | 6,280 | -70 | -1.1% | 324,400 |
| 2023/03/27 | 6,330 | 6,370 | 6,310 | 6,350 | +80 | +1.3% | 273,300 |
| 2023/03/24 | 6,310 | 6,320 | 6,260 | 6,270 | -30 | -0.5% | 235,100 |
| 2023/03/23 | 6,280 | 6,300 | 6,230 | 6,300 | ±0 | ±0% | 214,100 |
| 2023/03/22 | 6,320 | 6,340 | 6,240 | 6,300 | +40 | +0.6% | 278,900 |
| 2023/03/20 | 6,370 | 6,380 | 6,250 | 6,260 | -110 | -1.7% | 285,000 |
| 2023/03/17 | 6,200 | 6,380 | 6,190 | 6,370 | +170 | +2.7% | 539,700 |
| 2023/03/16 | 6,120 | 6,210 | 6,090 | 6,200 | +20 | +0.3% | 320,400 |
| 2023/03/15 | 6,220 | 6,250 | 6,150 | 6,180 | +20 | +0.3% | 322,900 |
| 2023/03/14 | 6,150 | 6,170 | 6,060 | 6,160 | -60 | -1% | 550,400 |
| 2023/03/13 | 6,240 | 6,270 | 6,190 | 6,220 | -70 | -1.1% | 248,100 |
| 2023/03/10 | 6,250 | 6,320 | 6,240 | 6,290 | -60 | -0.9% | 416,200 |
| 2023/03/09 | 6,320 | 6,360 | 6,270 | 6,350 | +30 | +0.5% | 293,100 |
| 2023/03/08 | 6,330 | 6,390 | 6,280 | 6,320 | +50 | +0.8% | 309,200 |
| 2023/03/07 | 6,290 | 6,420 | 6,260 | 6,270 | -80 | -1.3% | 509,000 |
| 2023/03/06 | 6,200 | 6,350 | 6,170 | 6,350 | +250 | +4.1% | 602,400 |
501～
550
件表示中 / 3712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 | 900,400円 | -13.7% | +0.1% | 1.43% | 37.68倍 | 3.22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 | 294,700円 | +9.5% | +8.3% | 2.88% | 20.32倍 | 3.01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 | 470,100円 | +1.8% | +3.5% | 1.62% | 22.21倍 | 3.17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 | 325,000円 | +0.9% | -2.6% | 1.23% | 17.31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 | 232,600円 | +10.6% | -26.0% | 1.85% | 27.21倍 | 3.90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
