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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/09/27 | 6,180 | 6,290 | 6,130 | 6,280 | +140 | +2.3% | 432,000 |
| 2022/09/26 | 6,180 | 6,270 | 6,140 | 6,140 | -100 | -1.6% | 475,000 |
| 2022/09/22 | 6,150 | 6,260 | 6,120 | 6,240 | +50 | +0.8% | 403,700 |
| 2022/09/21 | 6,250 | 6,290 | 6,190 | 6,190 | -40 | -0.6% | 424,300 |
| 2022/09/20 | 6,190 | 6,260 | 6,140 | 6,230 | +40 | +0.6% | 612,300 |
| 2022/09/16 | 6,200 | 6,230 | 6,110 | 6,190 | -10 | -0.2% | 724,800 |
| 2022/09/15 | 6,190 | 6,260 | 6,120 | 6,200 | -50 | -0.8% | 544,300 |
| 2022/09/14 | 6,370 | 6,390 | 6,250 | 6,250 | -170 | -2.6% | 606,400 |
| 2022/09/13 | 6,250 | 6,420 | 6,250 | 6,420 | +170 | +2.7% | 609,800 |
| 2022/09/12 | 6,290 | 6,360 | 6,230 | 6,250 | -40 | -0.6% | 292,400 |
| 2022/09/09 | 6,240 | 6,360 | 6,230 | 6,290 | +130 | +2.1% | 504,300 |
| 2022/09/08 | 6,090 | 6,200 | 6,050 | 6,160 | +130 | +2.2% | 577,200 |
| 2022/09/07 | 6,020 | 6,090 | 5,940 | 6,030 | -50 | -0.8% | 399,100 |
| 2022/09/06 | 6,180 | 6,220 | 6,050 | 6,080 | -140 | -2.3% | 435,600 |
| 2022/09/05 | 6,120 | 6,240 | 6,100 | 6,220 | +200 | +3.3% | 565,800 |
| 2022/09/02 | 6,020 | 6,030 | 5,920 | 6,020 | -100 | -1.6% | 527,600 |
| 2022/09/01 | 6,040 | 6,200 | 6,030 | 6,120 | +50 | +0.8% | 417,100 |
| 2022/08/31 | 6,150 | 6,160 | 6,060 | 6,070 | -70 | -1.1% | 454,600 |
| 2022/08/30 | 5,940 | 6,140 | 5,940 | 6,140 | +180 | +3% | 639,400 |
| 2022/08/29 | 5,810 | 5,970 | 5,800 | 5,960 | +30 | +0.5% | 422,100 |
| 2022/08/26 | 5,990 | 6,010 | 5,920 | 5,930 | -40 | -0.7% | 272,100 |
| 2022/08/25 | 6,000 | 6,020 | 5,930 | 5,970 | ±0 | ±0% | 346,700 |
| 2022/08/24 | 6,080 | 6,100 | 5,930 | 5,970 | -160 | -2.6% | 625,600 |
| 2022/08/23 | 6,200 | 6,210 | 6,110 | 6,130 | -130 | -2.1% | 355,400 |
| 2022/08/22 | 6,260 | 6,310 | 6,230 | 6,260 | -40 | -0.6% | 302,900 |
| 2022/08/19 | 6,350 | 6,350 | 6,250 | 6,300 | -90 | -1.4% | 418,300 |
| 2022/08/18 | 6,200 | 6,400 | 6,180 | 6,390 | +130 | +2.1% | 377,200 |
| 2022/08/17 | 6,230 | 6,270 | 6,200 | 6,260 | +80 | +1.3% | 480,500 |
| 2022/08/16 | 6,100 | 6,210 | 6,070 | 6,180 | +120 | +2% | 442,900 |
| 2022/08/15 | 6,100 | 6,120 | 6,040 | 6,060 | ±0 | ±0% | 421,500 |
| 2022/08/12 | 6,010 | 6,080 | 6,000 | 6,060 | +10 | +0.2% | 492,600 |
| 2022/08/10 | 6,230 | 6,240 | 6,020 | 6,050 | -210 | -3.4% | 540,200 |
| 2022/08/09 | 6,180 | 6,340 | 6,120 | 6,260 | +30 | +0.5% | 471,200 |
| 2022/08/08 | 6,370 | 6,420 | 6,170 | 6,230 | -160 | -2.5% | 721,300 |
| 2022/08/05 | 6,150 | 6,420 | 6,150 | 6,390 | +640 | +11.1% | 1,928,100 |
| 2022/08/04 | 5,870 | 5,870 | 5,740 | 5,750 | -40 | -0.7% | 733,400 |
| 2022/08/03 | 5,900 | 5,930 | 5,790 | 5,790 | -140 | -2.4% | 801,300 |
| 2022/08/02 | 6,080 | 6,080 | 5,930 | 5,930 | -150 | -2.5% | 421,800 |
| 2022/08/01 | 6,080 | 6,090 | 5,980 | 6,080 | -80 | -1.3% | 701,800 |
| 2022/07/29 | 6,190 | 6,220 | 6,150 | 6,160 | -50 | -0.8% | 286,600 |
| 2022/07/28 | 6,260 | 6,270 | 6,120 | 6,210 | -10 | -0.2% | 517,700 |
| 2022/07/27 | 6,180 | 6,260 | 6,090 | 6,220 | -20 | -0.3% | 654,000 |
651～
700
件表示中 / 3714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 | 899,300円 | -13.7% | +0.1% | 1.43% | 37.63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 |
| 東 宝 | 755,500円 | -4.2% | -14.7% | 1.13% | 34.16倍 | 2.68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 |
| 大塚商 | 293,500円 | +9.5% | +8.3% | 2.90% | 20.24倍 | 3.00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 | 455,900円 | +1.8% | +3.5% | 1.67% | 21.54倍 | 3.07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 | 321,600円 | +0.9% | -2.6% | 1.24% | 17.13倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
