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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 6,187 | 6,197 | 6,071 | 6,132 | -82 | -1.3% | 449,600 |
| 2024/12/17 | 6,226 | 6,248 | 6,175 | 6,214 | -36 | -0.6% | 537,400 |
| 2024/12/16 | 6,275 | 6,308 | 6,226 | 6,250 | -10 | -0.2% | 315,800 |
| 2024/12/13 | 6,315 | 6,414 | 6,234 | 6,260 | -55 | -0.9% | 686,600 |
| 2024/12/12 | 6,300 | 6,360 | 6,278 | 6,315 | +67 | +1.1% | 568,900 |
| 2024/12/11 | 6,205 | 6,298 | 6,142 | 6,248 | +50 | +0.8% | 606,900 |
| 2024/12/10 | 6,053 | 6,198 | 6,043 | 6,198 | +183 | +3% | 540,900 |
| 2024/12/09 | 6,013 | 6,035 | 5,954 | 6,015 | +61 | +1% | 605,800 |
| 2024/12/06 | 6,087 | 6,103 | 5,923 | 5,954 | -183 | -3% | 826,100 |
| 2024/12/05 | 6,113 | 6,145 | 6,082 | 6,137 | +25 | +0.4% | 457,400 |
| 2024/12/04 | 6,128 | 6,167 | 6,079 | 6,112 | +5 | +0.1% | 615,700 |
| 2024/12/03 | 6,055 | 6,125 | 6,055 | 6,107 | +67 | +1.1% | 614,000 |
| 2024/12/02 | 6,004 | 6,075 | 5,992 | 6,040 | +9 | +0.1% | 407,100 |
| 2024/11/29 | 6,150 | 6,166 | 6,030 | 6,031 | -107 | -1.7% | 579,100 |
| 2024/11/28 | 6,072 | 6,170 | 6,038 | 6,138 | +63 | +1% | 494,200 |
| 2024/11/27 | 6,104 | 6,159 | 6,053 | 6,075 | -24 | -0.4% | 434,500 |
| 2024/11/26 | 6,064 | 6,109 | 5,996 | 6,099 | +35 | +0.6% | 320,400 |
| 2024/11/25 | 6,094 | 6,190 | 6,064 | 6,064 | +35 | +0.6% | 896,700 |
| 2024/11/22 | 5,994 | 6,057 | 5,902 | 6,029 | -21 | -0.3% | 685,700 |
| 2024/11/21 | 6,059 | 6,158 | 6,002 | 6,050 | +8 | +0.1% | 932,900 |
| 2024/11/20 | 5,797 | 6,067 | 5,755 | 6,042 | +310 | +5.4% | 1,668,200 |
| 2024/11/19 | 5,570 | 5,846 | 5,505 | 5,732 | +157 | +2.8% | 1,225,400 |
| 2024/11/18 | 5,565 | 5,631 | 5,551 | 5,575 | -27 | -0.5% | 572,100 |
| 2024/11/15 | 5,690 | 5,700 | 5,519 | 5,602 | -103 | -1.8% | 1,328,800 |
| 2024/11/14 | 5,512 | 5,750 | 5,512 | 5,705 | +164 | +3% | 1,049,000 |
| 2024/11/13 | 5,630 | 5,718 | 5,512 | 5,541 | -73 | -1.3% | 1,386,700 |
| 2024/11/12 | 5,600 | 5,707 | 5,560 | 5,614 | +72 | +1.3% | 1,212,200 |
| 2024/11/11 | 5,599 | 5,765 | 5,450 | 5,542 | -678 | -10.9% | 2,718,800 |
| 2024/11/08 | 6,202 | 6,322 | 6,151 | 6,220 | +61 | +1% | 797,500 |
| 2024/11/07 | 6,202 | 6,215 | 6,098 | 6,159 | +102 | +1.7% | 736,100 |
| 2024/11/06 | 6,037 | 6,089 | 5,994 | 6,057 | +92 | +1.5% | 537,500 |
| 2024/11/05 | 6,010 | 6,010 | 5,956 | 5,965 | -17 | -0.3% | 507,800 |
| 2024/11/01 | 5,935 | 6,016 | 5,925 | 5,982 | +10 | +0.2% | 492,000 |
| 2024/10/31 | 6,001 | 6,003 | 5,911 | 5,972 | -23 | -0.4% | 549,600 |
| 2024/10/30 | 5,974 | 6,012 | 5,958 | 5,995 | +76 | +1.3% | 1,600,000 |
| 2024/10/29 | 5,904 | 5,937 | 5,886 | 5,919 | +35 | +0.6% | 307,200 |
| 2024/10/28 | 5,725 | 5,904 | 5,713 | 5,884 | +147 | +2.6% | 572,800 |
| 2024/10/25 | 5,828 | 5,845 | 5,668 | 5,737 | -80 | -1.4% | 513,600 |
| 2024/10/24 | 5,853 | 5,873 | 5,778 | 5,817 | -89 | -1.5% | 543,900 |
| 2024/10/23 | 5,866 | 5,933 | 5,846 | 5,906 | +69 | +1.2% | 530,000 |
| 2024/10/22 | 5,930 | 5,949 | 5,820 | 5,837 | -48 | -0.8% | 393,300 |
| 2024/10/21 | 5,789 | 5,892 | 5,767 | 5,885 | +95 | +1.6% | 376,500 |
| 2024/10/18 | 5,750 | 5,845 | 5,750 | 5,790 | +31 | +0.5% | 324,500 |
| 2024/10/17 | 5,793 | 5,810 | 5,721 | 5,759 | -11 | -0.2% | 383,000 |
| 2024/10/16 | 5,790 | 5,801 | 5,731 | 5,770 | -8 | -0.1% | 485,000 |
| 2024/10/15 | 5,820 | 5,833 | 5,749 | 5,778 | -38 | -0.7% | 561,900 |
| 2024/10/11 | 5,933 | 5,940 | 5,807 | 5,816 | -65 | -1.1% | 366,200 |
| 2024/10/10 | 5,930 | 5,955 | 5,866 | 5,881 | -37 | -0.6% | 255,900 |
| 2024/10/09 | 5,881 | 5,967 | 5,866 | 5,918 | +15 | +0.3% | 390,100 |
| 2024/10/08 | 5,850 | 5,990 | 5,849 | 5,903 | -6 | -0.1% | 620,000 |
151～
200
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
