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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 8,728 | 8,830 | 8,656 | 8,716 | -47 | -0.5% | 896,000 |
| 2025/05/21 | 8,923 | 8,929 | 8,738 | 8,763 | -10 | -0.1% | 826,900 |
| 2025/05/20 | 8,896 | 9,016 | 8,592 | 8,773 | -105 | -1.2% | 1,790,900 |
| 2025/05/19 | 8,935 | 8,979 | 8,716 | 8,878 | -102 | -1.1% | 932,800 |
| 2025/05/16 | 8,930 | 9,025 | 8,818 | 8,980 | +118 | +1.3% | 763,900 |
| 2025/05/15 | 8,667 | 9,219 | 8,511 | 8,862 | +207 | +2.4% | 2,740,900 |
| 2025/05/14 | 8,650 | 8,666 | 8,508 | 8,655 | +54 | +0.6% | 794,100 |
| 2025/05/13 | 8,411 | 8,625 | 8,410 | 8,601 | +40 | +0.5% | 705,600 |
| 2025/05/12 | 8,557 | 8,625 | 8,420 | 8,561 | +69 | +0.8% | 1,032,800 |
| 2025/05/09 | 8,399 | 8,525 | 8,387 | 8,492 | +25 | +0.3% | 439,300 |
| 2025/05/08 | 8,415 | 8,494 | 8,362 | 8,467 | +14 | +0.2% | 531,100 |
| 2025/05/07 | 8,451 | 8,542 | 8,406 | 8,453 | +75 | +0.9% | 578,800 |
| 2025/05/02 | 8,220 | 8,438 | 8,211 | 8,378 | +132 | +1.6% | 749,300 |
| 2025/05/01 | 8,246 | 8,362 | 8,160 | 8,246 | -33 | -0.4% | 1,068,800 |
| 2025/04/30 | 7,750 | 8,279 | 7,749 | 8,279 | +1,151 | +16.1% | 4,120,000 |
| 2025/04/28 | 7,150 | 7,220 | 7,106 | 7,128 | +43 | +0.6% | 400,700 |
| 2025/04/25 | 7,083 | 7,168 | 7,055 | 7,085 | -24 | -0.3% | 559,200 |
| 2025/04/24 | 7,248 | 7,248 | 7,109 | 7,109 | -141 | -1.9% | 466,400 |
| 2025/04/23 | 7,253 | 7,356 | 7,195 | 7,250 | +67 | +0.9% | 680,200 |
| 2025/04/22 | 7,200 | 7,295 | 7,140 | 7,183 | -86 | -1.2% | 1,034,900 |
| 2025/04/21 | 7,621 | 7,663 | 7,211 | 7,269 | -473 | -6.1% | 1,925,700 |
| 2025/04/18 | 7,349 | 7,742 | 7,282 | 7,742 | +432 | +5.9% | 1,271,800 |
| 2025/04/17 | 7,317 | 7,372 | 7,267 | 7,310 | +29 | +0.4% | 444,500 |
| 2025/04/16 | 7,231 | 7,323 | 7,171 | 7,281 | +97 | +1.4% | 429,100 |
| 2025/04/15 | 7,165 | 7,253 | 7,135 | 7,184 | +19 | +0.3% | 402,000 |
| 2025/04/14 | 7,163 | 7,299 | 7,152 | 7,165 | +45 | +0.6% | 472,200 |
| 2025/04/11 | 7,017 | 7,149 | 6,927 | 7,120 | -37 | -0.5% | 715,600 |
| 2025/04/10 | 6,900 | 7,168 | 6,824 | 7,157 | +498 | +7.5% | 364,700 |
| 2025/04/09 | 6,793 | 6,817 | 6,532 | 6,659 | -151 | -2.2% | 398,600 |
| 2025/04/08 | 6,679 | 6,849 | 6,669 | 6,810 | +231 | +3.5% | 440,700 |
| 2025/04/07 | 6,571 | 6,745 | 6,420 | 6,579 | -392 | -5.6% | 606,400 |
| 2025/04/04 | 6,861 | 7,035 | 6,850 | 6,971 | +69 | +1% | 570,900 |
| 2025/04/03 | 6,777 | 6,920 | 6,750 | 6,902 | -118 | -1.7% | 395,500 |
| 2025/04/02 | 7,051 | 7,065 | 6,950 | 7,020 | +40 | +0.6% | 353,200 |
| 2025/04/01 | 7,054 | 7,115 | 6,959 | 6,980 | +26 | +0.4% | 380,900 |
| 2025/03/31 | 6,989 | 7,042 | 6,940 | 6,954 | -36 | -0.5% | 453,000 |
| 2025/03/28 | 7,000 | 7,035 | 6,944 | 6,990 | -10 | -0.1% | 323,800 |
| 2025/03/27 | 6,914 | 7,000 | 6,890 | 7,000 | +85 | +1.2% | 416,100 |
| 2025/03/26 | 6,833 | 6,927 | 6,830 | 6,915 | +43 | +0.6% | 342,400 |
| 2025/03/25 | 6,830 | 6,918 | 6,830 | 6,872 | -2 | ±0% | 388,400 |
| 2025/03/24 | 7,074 | 7,095 | 6,874 | 6,874 | -192 | -2.7% | 348,100 |
| 2025/03/21 | 6,930 | 7,082 | 6,903 | 7,066 | +102 | +1.5% | 577,000 |
| 2025/03/19 | 6,988 | 7,026 | 6,912 | 6,964 | +39 | +0.6% | 281,800 |
| 2025/03/18 | 6,944 | 6,982 | 6,900 | 6,925 | ±0 | ±0% | 217,300 |
| 2025/03/17 | 6,876 | 6,953 | 6,876 | 6,925 | +50 | +0.7% | 215,800 |
| 2025/03/14 | 6,839 | 6,910 | 6,825 | 6,875 | -9 | -0.1% | 266,200 |
| 2025/03/13 | 6,935 | 6,991 | 6,821 | 6,884 | +1 | ±0% | 307,700 |
| 2025/03/12 | 6,977 | 6,999 | 6,804 | 6,883 | -42 | -0.6% | 377,700 |
| 2025/03/11 | 6,875 | 6,943 | 6,795 | 6,925 | -21 | -0.3% | 453,500 |
| 2025/03/10 | 6,913 | 6,999 | 6,831 | 6,946 | +92 | +1.3% | 395,900 |
51～
100
件表示中 / 3754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 | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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 | 474,900円 | +32.5% | +34.7% | 1.98% | 23.39倍 | 5.10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 | 920,400円 | +5.9% | +9.0% | 2.00% | 31.08倍 | 10.34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％ |
| ＴＩＳ | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 |
| 大塚商 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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
