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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,963 | 4,970 | 4,901 | 4,914 | -65 | -1.3% | 496,000 |
| 2024/07/23 | 4,915 | 4,979 | 4,915 | 4,979 | +55 | +1.1% | 425,900 |
| 2024/07/22 | 5,011 | 5,027 | 4,924 | 4,924 | -162 | -3.2% | 783,700 |
| 2024/07/19 | 5,085 | 5,128 | 5,021 | 5,086 | -2 | ±0% | 707,900 |
| 2024/07/18 | 5,080 | 5,139 | 5,050 | 5,088 | +8 | +0.2% | 1,017,300 |
| 2024/07/17 | 4,920 | 5,080 | 4,908 | 5,080 | +195 | +4% | 950,700 |
| 2024/07/16 | 4,986 | 4,987 | 4,874 | 4,885 | -88 | -1.8% | 747,300 |
| 2024/07/12 | 4,899 | 4,996 | 4,862 | 4,973 | +45 | +0.9% | 518,500 |
| 2024/07/11 | 4,850 | 4,939 | 4,848 | 4,928 | +86 | +1.8% | 758,800 |
| 2024/07/10 | 4,799 | 4,843 | 4,764 | 4,842 | +41 | +0.9% | 625,100 |
| 2024/07/09 | 4,704 | 4,824 | 4,681 | 4,801 | +138 | +3% | 820,600 |
| 2024/07/08 | 4,749 | 4,751 | 4,654 | 4,663 | -85 | -1.8% | 850,600 |
| 2024/07/05 | 4,730 | 4,772 | 4,719 | 4,748 | -4 | -0.1% | 503,700 |
| 2024/07/04 | 4,789 | 4,796 | 4,734 | 4,752 | -36 | -0.8% | 475,000 |
| 2024/07/03 | 4,751 | 4,791 | 4,731 | 4,788 | +21 | +0.4% | 545,300 |
| 2024/07/02 | 4,827 | 4,839 | 4,709 | 4,767 | -91 | -1.9% | 1,053,500 |
| 2024/07/01 | 4,888 | 4,921 | 4,832 | 4,858 | +26 | +0.5% | 1,249,000 |
| 2024/06/28 | 4,845 | 4,888 | 4,817 | 4,832 | +32 | +0.7% | 820,600 |
| 2024/06/27 | 4,800 | 4,843 | 4,761 | 4,800 | -29 | -0.6% | 791,000 |
| 2024/06/26 | 4,733 | 4,841 | 4,719 | 4,829 | +26 | +0.5% | 949,800 |
| 2024/06/25 | 4,678 | 4,847 | 4,670 | 4,803 | +146 | +3.1% | 1,649,300 |
| 2024/06/24 | 4,580 | 4,671 | 4,571 | 4,657 | +69 | +1.5% | 1,218,800 |
| 2024/06/21 | 4,564 | 4,634 | 4,557 | 4,588 | +58 | +1.3% | 1,418,300 |
| 2024/06/20 | 4,552 | 4,578 | 4,470 | 4,530 | -23 | -0.5% | 941,800 |
| 2024/06/19 | 4,639 | 4,666 | 4,535 | 4,553 | -15 | -0.3% | 1,720,800 |
| 2024/06/18 | 4,520 | 4,584 | 4,511 | 4,568 | +57 | +1.3% | 757,600 |
| 2024/06/17 | 4,535 | 4,550 | 4,478 | 4,511 | -47 | -1% | 754,900 |
| 2024/06/14 | 4,386 | 4,582 | 4,380 | 4,558 | +102 | +2.3% | 1,775,500 |
| 2024/06/13 | 4,670 | 4,686 | 4,445 | 4,456 | -155 | -3.4% | 1,406,100 |
| 2024/06/12 | 4,702 | 4,736 | 4,611 | 4,611 | -127 | -2.7% | 1,061,900 |
| 2024/06/11 | 4,723 | 4,770 | 4,694 | 4,738 | +45 | +1% | 845,800 |
| 2024/06/10 | 4,607 | 4,694 | 4,575 | 4,693 | -23 | -0.5% | 1,161,300 |
| 2024/06/07 | 4,680 | 4,754 | 4,657 | 4,716 | -10 | -0.2% | 1,150,900 |
| 2024/06/06 | 4,768 | 4,795 | 4,715 | 4,726 | -112 | -2.3% | 1,468,000 |
| 2024/06/05 | 4,941 | 4,972 | 4,814 | 4,838 | -110 | -2.2% | 1,786,800 |
| 2024/06/04 | 4,840 | 4,965 | 4,792 | 4,948 | +128 | +2.7% | 1,866,800 |
| 2024/06/03 | 4,719 | 4,878 | 4,703 | 4,820 | +111 | +2.4% | 1,696,400 |
| 2024/05/31 | 4,480 | 4,722 | 4,480 | 4,709 | +164 | +3.6% | 7,824,500 |
| 2024/05/30 | 4,491 | 4,553 | 4,415 | 4,545 | +36 | +0.8% | 1,507,900 |
| 2024/05/29 | 4,638 | 4,647 | 4,483 | 4,509 | -152 | -3.3% | 1,889,500 |
| 2024/05/28 | 4,680 | 4,729 | 4,656 | 4,661 | -67 | -1.4% | 1,234,600 |
| 2024/05/27 | 4,774 | 4,777 | 4,657 | 4,728 | -53 | -1.1% | 1,581,600 |
| 2024/05/24 | 4,795 | 4,799 | 4,716 | 4,781 | -84 | -1.7% | 1,584,500 |
| 2024/05/23 | 4,798 | 4,876 | 4,739 | 4,865 | -3 | -0.1% | 1,479,800 |
| 2024/05/22 | 4,899 | 4,916 | 4,805 | 4,868 | -52 | -1.1% | 1,246,000 |
| 2024/05/21 | 4,999 | 4,999 | 4,902 | 4,920 | -84 | -1.7% | 1,530,900 |
| 2024/05/20 | 4,875 | 5,064 | 4,802 | 5,004 | +164 | +3.4% | 2,449,900 |
| 2024/05/17 | 4,882 | 4,980 | 4,833 | 4,840 | -108 | -2.2% | 1,775,800 |
| 2024/05/16 | 5,021 | 5,033 | 4,844 | 4,948 | -70 | -1.4% | 2,788,400 |
| 2024/05/15 | 5,005 | 5,198 | 4,916 | 5,018 | -250 | -4.7% | 5,107,700 |
251～
300
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
