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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 7,200 | 7,244 | 6,846 | 6,854 | -436 | -6% | 499,900 |
| 2025/03/06 | 7,150 | 7,346 | 7,145 | 7,290 | +149 | +2.1% | 353,900 |
| 2025/03/05 | 7,155 | 7,155 | 7,046 | 7,141 | +18 | +0.3% | 327,400 |
| 2025/03/04 | 7,130 | 7,205 | 7,057 | 7,123 | -31 | -0.4% | 394,900 |
| 2025/03/03 | 7,176 | 7,205 | 7,052 | 7,154 | +63 | +0.9% | 447,300 |
| 2025/02/28 | 7,075 | 7,142 | 7,007 | 7,091 | +1 | ±0% | 531,800 |
| 2025/02/27 | 7,050 | 7,095 | 6,982 | 7,090 | +40 | +0.6% | 315,500 |
| 2025/02/26 | 7,080 | 7,085 | 6,985 | 7,050 | -29 | -0.4% | 433,100 |
| 2025/02/25 | 7,060 | 7,113 | 7,024 | 7,079 | -21 | -0.3% | 393,800 |
| 2025/02/21 | 7,120 | 7,136 | 7,030 | 7,100 | -76 | -1.1% | 599,900 |
| 2025/02/20 | 7,150 | 7,299 | 7,100 | 7,176 | +79 | +1.1% | 607,900 |
| 2025/02/19 | 6,959 | 7,122 | 6,944 | 7,097 | +113 | +1.6% | 425,500 |
| 2025/02/18 | 6,935 | 6,990 | 6,877 | 6,984 | +57 | +0.8% | 392,700 |
| 2025/02/17 | 7,037 | 7,122 | 6,905 | 6,927 | -82 | -1.2% | 532,900 |
| 2025/02/14 | 6,850 | 7,017 | 6,805 | 7,009 | +146 | +2.1% | 698,500 |
| 2025/02/13 | 6,840 | 6,864 | 6,766 | 6,863 | -21 | -0.3% | 800,600 |
| 2025/02/12 | 6,965 | 6,965 | 6,807 | 6,884 | -95 | -1.4% | 1,034,300 |
| 2025/02/10 | 6,778 | 7,005 | 6,715 | 6,979 | +179 | +2.6% | 1,238,500 |
| 2025/02/07 | 6,819 | 6,825 | 6,753 | 6,800 | -7 | -0.1% | 726,800 |
| 2025/02/06 | 6,696 | 6,813 | 6,671 | 6,807 | +111 | +1.7% | 832,800 |
| 2025/02/05 | 6,440 | 6,711 | 6,425 | 6,696 | +278 | +4.3% | 714,000 |
| 2025/02/04 | 6,380 | 6,434 | 6,337 | 6,418 | +110 | +1.7% | 552,700 |
| 2025/02/03 | 6,240 | 6,329 | 6,226 | 6,308 | +13 | +0.2% | 611,900 |
| 2025/01/31 | 6,370 | 6,407 | 6,290 | 6,295 | -152 | -2.4% | 702,800 |
| 2025/01/30 | 6,436 | 6,574 | 6,410 | 6,447 | +28 | +0.4% | 876,800 |
| 2025/01/29 | 6,432 | 6,544 | 6,414 | 6,419 | -12 | -0.2% | 693,500 |
| 2025/01/28 | 6,212 | 6,473 | 6,212 | 6,431 | +209 | +3.4% | 770,500 |
| 2025/01/27 | 6,166 | 6,222 | 6,116 | 6,222 | +92 | +1.5% | 521,200 |
| 2025/01/24 | 6,141 | 6,181 | 6,069 | 6,130 | -75 | -1.2% | 1,007,300 |
| 2025/01/23 | 6,212 | 6,245 | 6,180 | 6,205 | +45 | +0.7% | 602,600 |
| 2025/01/22 | 6,214 | 6,235 | 6,148 | 6,160 | -64 | -1% | 534,400 |
| 2025/01/21 | 6,199 | 6,258 | 6,163 | 6,224 | +59 | +1% | 318,400 |
| 2025/01/20 | 6,155 | 6,288 | 6,144 | 6,165 | +24 | +0.4% | 624,800 |
| 2025/01/17 | 6,210 | 6,230 | 6,131 | 6,141 | -66 | -1.1% | 562,900 |
| 2025/01/16 | 6,235 | 6,264 | 6,182 | 6,207 | +27 | +0.4% | 442,300 |
| 2025/01/15 | 6,185 | 6,241 | 6,138 | 6,180 | +20 | +0.3% | 624,800 |
| 2025/01/14 | 6,260 | 6,288 | 6,160 | 6,160 | -46 | -0.7% | 587,400 |
| 2025/01/10 | 6,150 | 6,211 | 6,128 | 6,206 | +59 | +1% | 347,200 |
| 2025/01/09 | 6,177 | 6,219 | 6,116 | 6,147 | -32 | -0.5% | 645,000 |
| 2025/01/08 | 6,180 | 6,220 | 6,142 | 6,179 | -36 | -0.6% | 555,200 |
| 2025/01/07 | 6,228 | 6,262 | 6,196 | 6,215 | +30 | +0.5% | 530,000 |
| 2025/01/06 | 6,152 | 6,218 | 6,145 | 6,185 | +38 | +0.6% | 736,900 |
| 2024/12/30 | 6,251 | 6,254 | 6,133 | 6,147 | -99 | -1.6% | 503,400 |
| 2024/12/27 | 6,200 | 6,269 | 6,189 | 6,246 | +49 | +0.8% | 324,200 |
| 2024/12/26 | 6,138 | 6,203 | 6,098 | 6,197 | +58 | +0.9% | 415,900 |
| 2024/12/25 | 6,223 | 6,231 | 6,095 | 6,139 | -59 | -1% | 364,000 |
| 2024/12/24 | 6,274 | 6,279 | 6,181 | 6,198 | -69 | -1.1% | 327,300 |
| 2024/12/23 | 6,247 | 6,300 | 6,216 | 6,267 | +20 | +0.3% | 544,200 |
| 2024/12/20 | 6,173 | 6,255 | 6,146 | 6,247 | +103 | +1.7% | 693,000 |
| 2024/12/19 | 6,060 | 6,190 | 6,042 | 6,144 | +12 | +0.2% | 418,700 |
101～
150
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
