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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,848 | 5,919 | 5,788 | 5,909 | +171 | +3% | 734,000 |
| 2024/10/04 | 5,802 | 5,849 | 5,738 | 5,738 | -10 | -0.2% | 619,800 |
| 2024/10/03 | 5,752 | 5,781 | 5,703 | 5,748 | +46 | +0.8% | 351,900 |
| 2024/10/02 | 5,640 | 5,707 | 5,640 | 5,702 | +15 | +0.3% | 532,600 |
| 2024/10/01 | 5,680 | 5,713 | 5,633 | 5,687 | -8 | -0.1% | 536,700 |
| 2024/09/30 | 5,550 | 5,699 | 5,541 | 5,695 | +25 | +0.4% | 781,200 |
| 2024/09/27 | 5,685 | 5,760 | 5,664 | 5,670 | -40 | -0.7% | 535,800 |
| 2024/09/26 | 5,620 | 5,749 | 5,602 | 5,710 | +128 | +2.3% | 628,700 |
| 2024/09/25 | 5,572 | 5,597 | 5,542 | 5,582 | +13 | +0.2% | 333,600 |
| 2024/09/24 | 5,550 | 5,604 | 5,540 | 5,569 | +55 | +1% | 489,500 |
| 2024/09/20 | 5,531 | 5,574 | 5,473 | 5,514 | -17 | -0.3% | 515,100 |
| 2024/09/19 | 5,518 | 5,564 | 5,507 | 5,531 | +53 | +1% | 341,400 |
| 2024/09/18 | 5,435 | 5,530 | 5,435 | 5,478 | +43 | +0.8% | 374,600 |
| 2024/09/17 | 5,414 | 5,435 | 5,347 | 5,435 | +12 | +0.2% | 628,500 |
| 2024/09/13 | 5,435 | 5,460 | 5,393 | 5,423 | -14 | -0.3% | 503,200 |
| 2024/09/12 | 5,407 | 5,522 | 5,407 | 5,437 | +37 | +0.7% | 540,300 |
| 2024/09/11 | 5,472 | 5,484 | 5,346 | 5,400 | -77 | -1.4% | 837,300 |
| 2024/09/10 | 5,404 | 5,508 | 5,399 | 5,477 | -22 | -0.4% | 601,700 |
| 2024/09/09 | 5,397 | 5,553 | 5,392 | 5,499 | -33 | -0.6% | 780,400 |
| 2024/09/06 | 5,541 | 5,617 | 5,473 | 5,532 | +52 | +0.9% | 792,800 |
| 2024/09/05 | 5,402 | 5,504 | 5,385 | 5,480 | +48 | +0.9% | 496,400 |
| 2024/09/04 | 5,364 | 5,460 | 5,347 | 5,432 | -35 | -0.6% | 574,900 |
| 2024/09/03 | 5,418 | 5,499 | 5,411 | 5,467 | +70 | +1.3% | 390,000 |
| 2024/09/02 | 5,403 | 5,413 | 5,349 | 5,397 | +10 | +0.2% | 366,300 |
| 2024/08/30 | 5,353 | 5,389 | 5,341 | 5,387 | +46 | +0.9% | 420,900 |
| 2024/08/29 | 5,302 | 5,380 | 5,302 | 5,341 | -9 | -0.2% | 638,000 |
| 2024/08/28 | 5,332 | 5,359 | 5,288 | 5,350 | +11 | +0.2% | 698,300 |
| 2024/08/27 | 5,275 | 5,340 | 5,240 | 5,339 | +107 | +2% | 549,100 |
| 2024/08/26 | 5,200 | 5,260 | 5,150 | 5,232 | +8 | +0.2% | 509,200 |
| 2024/08/23 | 5,251 | 5,276 | 5,181 | 5,224 | -4 | -0.1% | 612,500 |
| 2024/08/22 | 5,196 | 5,247 | 5,185 | 5,228 | +93 | +1.8% | 698,400 |
| 2024/08/21 | 5,043 | 5,167 | 5,040 | 5,135 | +82 | +1.6% | 589,000 |
| 2024/08/20 | 5,053 | 5,072 | 5,013 | 5,053 | +58 | +1.2% | 557,400 |
| 2024/08/19 | 4,875 | 5,008 | 4,875 | 4,995 | +122 | +2.5% | 645,000 |
| 2024/08/16 | 4,879 | 4,910 | 4,841 | 4,873 | +48 | +1% | 407,200 |
| 2024/08/15 | 4,790 | 4,892 | 4,790 | 4,825 | +21 | +0.4% | 539,600 |
| 2024/08/14 | 4,737 | 4,850 | 4,720 | 4,804 | +43 | +0.9% | 383,800 |
| 2024/08/13 | 4,813 | 4,829 | 4,717 | 4,761 | -36 | -0.8% | 523,700 |
| 2024/08/09 | 4,782 | 4,842 | 4,722 | 4,797 | +48 | +1% | 894,200 |
| 2024/08/08 | 4,690 | 4,786 | 4,576 | 4,749 | +113 | +2.4% | 1,145,800 |
| 2024/08/07 | 4,855 | 4,860 | 4,547 | 4,636 | -79 | -1.7% | 2,090,700 |
| 2024/08/06 | 4,668 | 4,783 | 4,642 | 4,715 | +177 | +3.9% | 1,278,100 |
| 2024/08/05 | 4,625 | 4,757 | 4,394 | 4,538 | -227 | -4.8% | 1,564,600 |
| 2024/08/02 | 4,805 | 4,854 | 4,742 | 4,765 | -193 | -3.9% | 947,100 |
| 2024/08/01 | 5,050 | 5,077 | 4,936 | 4,958 | -134 | -2.6% | 541,800 |
| 2024/07/31 | 5,027 | 5,099 | 4,985 | 5,092 | +53 | +1.1% | 498,900 |
| 2024/07/30 | 5,049 | 5,065 | 4,997 | 5,039 | +21 | +0.4% | 415,000 |
| 2024/07/29 | 5,000 | 5,047 | 4,983 | 5,018 | +45 | +0.9% | 430,600 |
| 2024/07/26 | 5,026 | 5,115 | 4,973 | 4,973 | +12 | +0.2% | 746,800 |
| 2024/07/25 | 4,900 | 4,985 | 4,887 | 4,961 | +47 | +1% | 758,600 |
201～
250
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
