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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 6,210 | 6,250 | 6,180 | 6,240 | -40 | -0.6% | 358,100 |
| 2022/07/25 | 6,350 | 6,420 | 6,270 | 6,280 | -170 | -2.6% | 390,400 |
| 2022/07/22 | 6,330 | 6,450 | 6,320 | 6,450 | +160 | +2.5% | 540,200 |
| 2022/07/21 | 6,270 | 6,310 | 6,200 | 6,290 | +20 | +0.3% | 466,300 |
| 2022/07/20 | 6,130 | 6,290 | 6,130 | 6,270 | +100 | +1.6% | 381,000 |
| 2022/07/19 | 6,230 | 6,230 | 6,110 | 6,170 | -70 | -1.1% | 230,800 |
| 2022/07/15 | 6,290 | 6,340 | 6,230 | 6,240 | -20 | -0.3% | 217,200 |
| 2022/07/14 | 6,240 | 6,340 | 6,210 | 6,260 | +10 | +0.2% | 291,500 |
| 2022/07/13 | 6,200 | 6,270 | 6,200 | 6,250 | +30 | +0.5% | 299,000 |
| 2022/07/12 | 6,210 | 6,240 | 6,150 | 6,220 | +10 | +0.2% | 367,200 |
| 2022/07/11 | 6,130 | 6,240 | 6,120 | 6,210 | +160 | +2.6% | 570,300 |
| 2022/07/08 | 6,170 | 6,180 | 6,050 | 6,050 | -130 | -2.1% | 678,200 |
| 2022/07/07 | 6,170 | 6,210 | 6,100 | 6,180 | ±0 | ±0% | 490,100 |
| 2022/07/06 | 6,250 | 6,300 | 6,170 | 6,180 | +90 | +1.5% | 707,600 |
| 2022/07/05 | 6,090 | 6,140 | 6,030 | 6,090 | ±0 | ±0% | 283,000 |
| 2022/07/04 | 5,970 | 6,090 | 5,960 | 6,090 | +150 | +2.5% | 324,000 |
| 2022/07/01 | 6,040 | 6,060 | 5,870 | 5,940 | -70 | -1.2% | 516,300 |
| 2022/06/30 | 6,020 | 6,040 | 5,960 | 6,010 | ±0 | ±0% | 509,400 |
| 2022/06/29 | 5,950 | 6,020 | 5,920 | 6,010 | -10 | -0.2% | 648,100 |
| 2022/06/28 | 5,970 | 6,080 | 5,970 | 6,020 | +60 | +1% | 361,800 |
| 2022/06/27 | 6,010 | 6,030 | 5,940 | 5,960 | -30 | -0.5% | 351,400 |
| 2022/06/24 | 5,930 | 6,020 | 5,900 | 5,990 | +160 | +2.7% | 456,700 |
| 2022/06/23 | 6,000 | 6,020 | 5,830 | 5,830 | -150 | -2.5% | 467,800 |
| 2022/06/22 | 5,980 | 6,000 | 5,920 | 5,980 | +50 | +0.8% | 368,700 |
| 2022/06/21 | 5,840 | 6,000 | 5,840 | 5,930 | +20 | +0.3% | 459,800 |
| 2022/06/20 | 5,950 | 5,990 | 5,840 | 5,910 | +180 | +3.1% | 674,400 |
| 2022/06/17 | 5,700 | 5,850 | 5,660 | 5,730 | -30 | -0.5% | 1,123,200 |
| 2022/06/16 | 5,800 | 5,840 | 5,740 | 5,760 | ±0 | ±0% | 489,900 |
| 2022/06/15 | 5,880 | 5,900 | 5,750 | 5,760 | -170 | -2.9% | 473,200 |
| 2022/06/14 | 5,880 | 5,950 | 5,840 | 5,930 | -110 | -1.8% | 424,100 |
| 2022/06/13 | 6,100 | 6,130 | 5,990 | 6,040 | -160 | -2.6% | 397,800 |
| 2022/06/10 | 6,200 | 6,290 | 6,140 | 6,200 | -70 | -1.1% | 398,400 |
| 2022/06/09 | 6,100 | 6,300 | 6,100 | 6,270 | +120 | +2% | 529,000 |
| 2022/06/08 | 6,270 | 6,280 | 6,090 | 6,150 | +50 | +0.8% | 479,900 |
| 2022/06/07 | 6,130 | 6,170 | 6,080 | 6,100 | +10 | +0.2% | 380,700 |
| 2022/06/06 | 6,150 | 6,200 | 6,070 | 6,090 | -60 | -1% | 530,900 |
| 2022/06/03 | 6,220 | 6,270 | 6,110 | 6,150 | -270 | -4.2% | 1,107,200 |
| 2022/06/02 | 6,470 | 6,480 | 6,340 | 6,420 | -80 | -1.2% | 362,800 |
| 2022/06/01 | 6,480 | 6,520 | 6,440 | 6,500 | +90 | +1.4% | 470,600 |
| 2022/05/31 | 6,300 | 6,410 | 6,270 | 6,410 | +50 | +0.8% | 896,000 |
| 2022/05/30 | 6,290 | 6,370 | 6,240 | 6,360 | +160 | +2.6% | 739,500 |
| 2022/05/27 | 6,270 | 6,310 | 6,180 | 6,200 | ±0 | ±0% | 429,100 |
| 2022/05/26 | 6,280 | 6,320 | 6,160 | 6,200 | -90 | -1.4% | 535,300 |
| 2022/05/25 | 6,200 | 6,330 | 6,150 | 6,290 | +100 | +1.6% | 546,500 |
| 2022/05/24 | 6,210 | 6,230 | 6,120 | 6,190 | -80 | -1.3% | 738,600 |
| 2022/05/23 | 6,280 | 6,280 | 6,170 | 6,270 | +60 | +1% | 480,100 |
| 2022/05/20 | 6,220 | 6,280 | 6,160 | 6,210 | +30 | +0.5% | 604,300 |
| 2022/05/19 | 6,010 | 6,280 | 5,950 | 6,180 | +190 | +3.2% | 1,241,000 |
| 2022/05/18 | 5,900 | 6,000 | 5,860 | 5,990 | +120 | +2% | 641,200 |
| 2022/05/17 | 5,720 | 5,920 | 5,710 | 5,870 | +230 | +4.1% | 822,600 |
701～
750
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
