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 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 6,150 | 6,220 | 6,140 | 6,140 | -110 | -1.8% | 355,800 |
| 2022/12/16 | 6,290 | 6,300 | 6,220 | 6,250 | -50 | -0.8% | 444,100 |
| 2022/12/15 | 6,310 | 6,330 | 6,280 | 6,300 | -50 | -0.8% | 198,400 |
| 2022/12/14 | 6,360 | 6,370 | 6,260 | 6,350 | +20 | +0.3% | 357,800 |
| 2022/12/13 | 6,370 | 6,400 | 6,320 | 6,330 | +40 | +0.6% | 450,100 |
| 2022/12/12 | 6,260 | 6,320 | 6,260 | 6,290 | ±0 | ±0% | 318,500 |
| 2022/12/09 | 6,140 | 6,320 | 6,140 | 6,290 | +220 | +3.6% | 750,100 |
| 2022/12/08 | 6,080 | 6,100 | 6,010 | 6,070 | -20 | -0.3% | 444,500 |
| 2022/12/07 | 6,120 | 6,150 | 6,080 | 6,090 | -100 | -1.6% | 435,900 |
| 2022/12/06 | 6,230 | 6,260 | 6,170 | 6,190 | +20 | +0.3% | 310,400 |
| 2022/12/05 | 6,160 | 6,180 | 6,080 | 6,170 | +20 | +0.3% | 302,600 |
| 2022/12/02 | 6,210 | 6,220 | 6,130 | 6,150 | -50 | -0.8% | 471,200 |
| 2022/12/01 | 6,240 | 6,260 | 6,150 | 6,200 | +10 | +0.2% | 414,600 |
| 2022/11/30 | 6,200 | 6,260 | 6,160 | 6,190 | -100 | -1.6% | 657,700 |
| 2022/11/29 | 6,380 | 6,380 | 6,280 | 6,290 | -170 | -2.6% | 485,200 |
| 2022/11/28 | 6,470 | 6,520 | 6,440 | 6,460 | +10 | +0.2% | 290,800 |
| 2022/11/25 | 6,530 | 6,540 | 6,410 | 6,450 | -60 | -0.9% | 272,100 |
| 2022/11/24 | 6,510 | 6,590 | 6,500 | 6,510 | +100 | +1.6% | 424,300 |
| 2022/11/22 | 6,380 | 6,430 | 6,320 | 6,410 | +40 | +0.6% | 467,000 |
| 2022/11/21 | 6,490 | 6,510 | 6,290 | 6,370 | -60 | -0.9% | 714,000 |
| 2022/11/18 | 6,540 | 6,540 | 6,400 | 6,430 | -120 | -1.8% | 754,500 |
| 2022/11/17 | 6,650 | 6,660 | 6,510 | 6,550 | -90 | -1.4% | 429,200 |
| 2022/11/16 | 6,690 | 6,720 | 6,560 | 6,640 | ±0 | ±0% | 363,500 |
| 2022/11/15 | 6,750 | 6,800 | 6,600 | 6,640 | -60 | -0.9% | 368,200 |
| 2022/11/14 | 6,620 | 6,740 | 6,610 | 6,700 | +40 | +0.6% | 628,400 |
| 2022/11/11 | 6,820 | 6,820 | 6,660 | 6,660 | -10 | -0.1% | 709,600 |
| 2022/11/10 | 6,700 | 6,730 | 6,580 | 6,670 | -80 | -1.2% | 699,000 |
| 2022/11/09 | 6,930 | 6,950 | 6,660 | 6,750 | -250 | -3.6% | 984,100 |
| 2022/11/08 | 6,670 | 7,150 | 6,670 | 7,000 | +280 | +4.2% | 1,756,700 |
| 2022/11/07 | 6,650 | 6,740 | 6,620 | 6,720 | +20 | +0.3% | 725,600 |
| 2022/11/04 | 6,740 | 6,790 | 6,680 | 6,700 | -50 | -0.7% | 714,200 |
| 2022/11/02 | 6,740 | 6,760 | 6,690 | 6,750 | +40 | +0.6% | 454,600 |
| 2022/11/01 | 6,660 | 6,740 | 6,660 | 6,710 | +70 | +1.1% | 385,100 |
| 2022/10/31 | 6,590 | 6,640 | 6,540 | 6,640 | +110 | +1.7% | 472,700 |
| 2022/10/28 | 6,430 | 6,530 | 6,420 | 6,530 | +60 | +0.9% | 583,200 |
| 2022/10/27 | 6,560 | 6,560 | 6,450 | 6,470 | -50 | -0.8% | 356,900 |
| 2022/10/26 | 6,500 | 6,560 | 6,480 | 6,520 | +50 | +0.8% | 371,900 |
| 2022/10/25 | 6,440 | 6,530 | 6,420 | 6,470 | -70 | -1.1% | 526,000 |
| 2022/10/24 | 6,610 | 6,650 | 6,540 | 6,540 | -100 | -1.5% | 376,500 |
| 2022/10/21 | 6,720 | 6,730 | 6,640 | 6,640 | -10 | -0.2% | 377,700 |
| 2022/10/20 | 6,600 | 6,660 | 6,560 | 6,650 | +10 | +0.2% | 379,900 |
| 2022/10/19 | 6,660 | 6,700 | 6,610 | 6,640 | -20 | -0.3% | 355,800 |
| 2022/10/18 | 6,580 | 6,680 | 6,540 | 6,660 | +150 | +2.3% | 511,900 |
| 2022/10/17 | 6,550 | 6,550 | 6,450 | 6,510 | -50 | -0.8% | 398,000 |
| 2022/10/14 | 6,520 | 6,590 | 6,480 | 6,560 | +130 | +2% | 463,000 |
| 2022/10/13 | 6,510 | 6,560 | 6,420 | 6,430 | -50 | -0.8% | 407,900 |
| 2022/10/12 | 6,510 | 6,570 | 6,420 | 6,480 | -90 | -1.4% | 535,300 |
| 2022/10/11 | 6,520 | 6,650 | 6,510 | 6,570 | -40 | -0.6% | 762,100 |
| 2022/10/07 | 6,450 | 6,630 | 6,430 | 6,610 | +140 | +2.2% | 681,900 |
| 2022/10/06 | 6,500 | 6,580 | 6,460 | 6,470 | +10 | +0.2% | 460,000 |
601～
650
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
