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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 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 |
| 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 |
501～
550
件表示中 / 3756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 | 1,070,000円 | -13.7% | +0.1% | 1.21% | 44.78倍 | 3.83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 | 931,900円 | -4.2% | -14.7% | 0.91% | 36.33倍 | 3.30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 | 469,000円 | +32.5% | +34.7% | 2.00% | 23.10倍 | 5.03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 |
| トレンド | 920,000円 | +5.9% | +9.0% | 2.00% | 31.07倍 | 10.33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％ |
| 大塚商 | 320,400円 | +13.8% | +14.1% | 2.65% | 20.70倍 | 3.22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
