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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,950 | 5,970 | 5,880 | 5,880 | -20 | -0.3% | 496,200 |
| 2021/12/13 | 6,000 | 6,010 | 5,880 | 5,900 | -30 | -0.5% | 517,800 |
| 2021/12/10 | 5,990 | 6,040 | 5,910 | 5,930 | -140 | -2.3% | 374,700 |
| 2021/12/09 | 6,110 | 6,230 | 6,070 | 6,070 | -90 | -1.5% | 389,200 |
| 2021/12/08 | 6,290 | 6,300 | 6,140 | 6,160 | -50 | -0.8% | 490,900 |
| 2021/12/07 | 6,180 | 6,260 | 6,140 | 6,210 | +180 | +3% | 626,100 |
| 2021/12/06 | 6,020 | 6,090 | 5,910 | 6,030 | +70 | +1.2% | 767,000 |
| 2021/12/03 | 5,930 | 5,970 | 5,840 | 5,960 | +40 | +0.7% | 571,700 |
| 2021/12/02 | 5,860 | 5,980 | 5,860 | 5,920 | -40 | -0.7% | 386,100 |
| 2021/12/01 | 5,950 | 5,980 | 5,800 | 5,960 | +30 | +0.5% | 576,900 |
| 2021/11/30 | 5,980 | 6,100 | 5,930 | 5,930 | +20 | +0.3% | 726,300 |
| 2021/11/29 | 5,860 | 6,040 | 5,850 | 5,910 | -50 | -0.8% | 576,900 |
| 2021/11/26 | 6,050 | 6,080 | 5,950 | 5,960 | -150 | -2.5% | 568,500 |
| 2021/11/25 | 6,210 | 6,240 | 6,090 | 6,110 | -80 | -1.3% | 523,700 |
| 2021/11/24 | 6,300 | 6,300 | 6,160 | 6,190 | -280 | -4.3% | 625,300 |
| 2021/11/22 | 6,550 | 6,600 | 6,440 | 6,470 | -90 | -1.4% | 501,200 |
| 2021/11/19 | 6,740 | 6,740 | 6,540 | 6,560 | -120 | -1.8% | 528,600 |
| 2021/11/18 | 6,720 | 6,750 | 6,460 | 6,680 | -100 | -1.5% | 900,100 |
| 2021/11/17 | 6,830 | 6,840 | 6,710 | 6,780 | -70 | -1% | 417,100 |
| 2021/11/16 | 6,830 | 6,940 | 6,780 | 6,850 | +50 | +0.7% | 695,200 |
| 2021/11/15 | 6,730 | 6,890 | 6,720 | 6,800 | +110 | +1.6% | 576,800 |
| 2021/11/12 | 6,510 | 6,710 | 6,510 | 6,690 | +160 | +2.5% | 557,100 |
| 2021/11/11 | 6,420 | 6,530 | 6,390 | 6,530 | +60 | +0.9% | 617,800 |
| 2021/11/10 | 6,440 | 6,520 | 6,400 | 6,470 | -10 | -0.2% | 410,100 |
| 2021/11/09 | 6,560 | 6,590 | 6,470 | 6,480 | -20 | -0.3% | 500,400 |
| 2021/11/08 | 6,400 | 6,560 | 6,210 | 6,500 | +20 | +0.3% | 1,364,400 |
| 2021/11/05 | 6,380 | 6,510 | 6,350 | 6,480 | +130 | +2% | 685,700 |
| 2021/11/04 | 6,450 | 6,460 | 6,330 | 6,350 | -80 | -1.2% | 453,200 |
| 2021/11/02 | 6,430 | 6,540 | 6,410 | 6,430 | -10 | -0.2% | 365,600 |
| 2021/11/01 | 6,370 | 6,460 | 6,300 | 6,440 | +210 | +3.4% | 491,700 |
| 2021/10/29 | 6,360 | 6,360 | 6,190 | 6,230 | -140 | -2.2% | 581,400 |
| 2021/10/28 | 6,440 | 6,520 | 6,330 | 6,370 | -50 | -0.8% | 1,188,000 |
| 2021/10/27 | 6,500 | 6,530 | 6,350 | 6,420 | -140 | -2.1% | 575,700 |
| 2021/10/26 | 6,300 | 6,600 | 6,280 | 6,560 | +330 | +5.3% | 1,158,200 |
| 2021/10/25 | 6,090 | 6,230 | 6,090 | 6,230 | +80 | +1.3% | 512,700 |
| 2021/10/22 | 6,030 | 6,170 | 6,000 | 6,150 | +220 | +3.7% | 796,300 |
| 2021/10/21 | 5,900 | 5,990 | 5,860 | 5,930 | ±0 | ±0% | 345,600 |
| 2021/10/20 | 6,010 | 6,010 | 5,840 | 5,930 | -70 | -1.2% | 727,600 |
| 2021/10/19 | 6,010 | 6,040 | 5,940 | 6,000 | +10 | +0.2% | 326,300 |
| 2021/10/18 | 6,070 | 6,120 | 5,970 | 5,990 | -60 | -1% | 378,600 |
| 2021/10/15 | 5,990 | 6,060 | 5,960 | 6,050 | +120 | +2% | 420,900 |
| 2021/10/14 | 5,930 | 6,000 | 5,910 | 5,930 | +30 | +0.5% | 333,300 |
| 2021/10/13 | 6,000 | 6,010 | 5,880 | 5,900 | -90 | -1.5% | 515,900 |
| 2021/10/12 | 5,950 | 6,020 | 5,920 | 5,990 | -10 | -0.2% | 495,400 |
| 2021/10/11 | 5,890 | 6,030 | 5,830 | 6,000 | +90 | +1.5% | 546,300 |
| 2021/10/08 | 5,910 | 5,950 | 5,870 | 5,910 | +90 | +1.5% | 723,400 |
| 2021/10/07 | 5,800 | 5,890 | 5,780 | 5,820 | +110 | +1.9% | 595,000 |
| 2021/10/06 | 5,760 | 5,800 | 5,670 | 5,710 | +70 | +1.2% | 617,500 |
| 2021/10/05 | 5,730 | 5,750 | 5,610 | 5,640 | -130 | -2.3% | 702,100 |
| 2021/10/04 | 5,820 | 5,820 | 5,650 | 5,770 | ±0 | ±0% | 824,200 |
851～
900
件表示中 / 3715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 | 903,500円 | -13.7% | +0.1% | 1.43% | 37.81倍 | 3.23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 |
| ＳＣＳＫ | 419,300円 | +32.5% | +24.3% | 2.24% | 22.75倍 | 4.50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 |
| 大塚商 | 293,100円 | +9.5% | +8.3% | 2.90% | 20.21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 | 459,200円 | +1.8% | +3.5% | 1.66% | 21.69倍 | 3.10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 | 321,700円 | +0.9% | -2.6% | 1.24% | 17.14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
