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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 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 |
| 2023/03/03 | 6,130 | 6,150 | 6,070 | 6,100 | +30 | +0.5% | 406,800 |
| 2023/03/02 | 6,030 | 6,070 | 5,980 | 6,070 | +50 | +0.8% | 439,700 |
| 2023/03/01 | 6,060 | 6,070 | 5,970 | 6,020 | -50 | -0.8% | 455,600 |
| 2023/02/28 | 6,000 | 6,080 | 6,000 | 6,070 | +40 | +0.7% | 323,400 |
| 2023/02/27 | 6,060 | 6,090 | 6,000 | 6,030 | -60 | -1% | 259,400 |
| 2023/02/24 | 6,000 | 6,090 | 6,000 | 6,090 | +10 | +0.2% | 329,600 |
551～
600
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
