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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 2022/10/05 | 6,520 | 6,610 | 6,460 | 6,460 | -30 | -0.5% | 465,300 |
| 2022/10/04 | 6,340 | 6,490 | 6,310 | 6,490 | +250 | +4% | 731,200 |
| 2022/10/03 | 6,280 | 6,310 | 6,120 | 6,240 | +10 | +0.2% | 508,400 |
| 2022/09/30 | 6,320 | 6,340 | 6,160 | 6,230 | -130 | -2% | 482,500 |
| 2022/09/29 | 6,300 | 6,380 | 6,260 | 6,360 | +130 | +2.1% | 513,400 |
| 2022/09/28 | 6,240 | 6,250 | 6,120 | 6,230 | -50 | -0.8% | 475,900 |
651～
700
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 | 1,068,000円 | -13.7% | +0.1% | 1.21% | 44.70倍 | 3.82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 | 941,000円 | -4.2% | -14.7% | 0.90% | 36.68倍 | 3.33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 | 466,700円 | +32.5% | +34.7% | 2.01% | 22.99倍 | 5.01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 | 908,500円 | +5.9% | +9.0% | 2.03% | 30.68倍 | 10.20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 | 317,900円 | +13.8% | +14.1% | 2.67% | 20.54倍 | 3.19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
