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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,320 | 5,517 | 5,268 | 5,268 | -1,000 | -16% | 5,411,000 |
| 2024/05/13 | 6,155 | 6,309 | 6,140 | 6,268 | +96 | +1.6% | 1,202,100 |
| 2024/05/10 | 6,150 | 6,246 | 6,136 | 6,172 | +19 | +0.3% | 908,300 |
| 2024/05/09 | 6,090 | 6,191 | 6,090 | 6,153 | +64 | +1.1% | 711,200 |
| 2024/05/08 | 6,100 | 6,152 | 6,037 | 6,089 | -61 | -1% | 1,130,800 |
| 2024/05/07 | 6,160 | 6,214 | 6,128 | 6,150 | -3 | ±0% | 870,000 |
| 2024/05/02 | 6,030 | 6,185 | 6,026 | 6,153 | +141 | +2.3% | 1,567,800 |
| 2024/05/01 | 5,995 | 6,067 | 5,868 | 6,012 | +294 | +5.1% | 3,351,000 |
| 2024/04/30 | 5,736 | 5,755 | 5,641 | 5,718 | -13 | -0.2% | 803,500 |
| 2024/04/26 | 5,615 | 5,745 | 5,609 | 5,731 | +81 | +1.4% | 634,400 |
| 2024/04/25 | 5,703 | 5,707 | 5,606 | 5,650 | -53 | -0.9% | 596,000 |
| 2024/04/24 | 5,678 | 5,739 | 5,649 | 5,703 | +24 | +0.4% | 515,200 |
| 2024/04/23 | 5,702 | 5,745 | 5,621 | 5,679 | +28 | +0.5% | 729,500 |
| 2024/04/22 | 5,600 | 5,760 | 5,559 | 5,651 | +140 | +2.5% | 1,141,300 |
| 2024/04/19 | 5,441 | 5,555 | 5,377 | 5,511 | -6 | -0.1% | 1,172,600 |
| 2024/04/18 | 5,511 | 5,577 | 5,486 | 5,517 | +53 | +1% | 1,099,800 |
| 2024/04/17 | 5,477 | 5,512 | 5,434 | 5,464 | -12 | -0.2% | 863,200 |
| 2024/04/16 | 5,365 | 5,550 | 5,341 | 5,476 | +42 | +0.8% | 1,106,600 |
| 2024/04/15 | 5,412 | 5,469 | 5,393 | 5,434 | -59 | -1.1% | 512,600 |
| 2024/04/12 | 5,505 | 5,564 | 5,455 | 5,493 | +42 | +0.8% | 587,400 |
| 2024/04/11 | 5,450 | 5,466 | 5,411 | 5,451 | -37 | -0.7% | 727,700 |
| 2024/04/10 | 5,543 | 5,568 | 5,487 | 5,488 | -55 | -1% | 491,100 |
| 2024/04/09 | 5,582 | 5,612 | 5,492 | 5,543 | -69 | -1.2% | 854,000 |
| 2024/04/08 | 5,565 | 5,667 | 5,537 | 5,612 | +75 | +1.4% | 770,900 |
| 2024/04/05 | 5,450 | 5,560 | 5,412 | 5,537 | +48 | +0.9% | 933,400 |
| 2024/04/04 | 5,430 | 5,545 | 5,401 | 5,489 | +58 | +1.1% | 906,800 |
| 2024/04/03 | 5,515 | 5,551 | 5,431 | 5,431 | -155 | -2.8% | 1,040,100 |
| 2024/04/02 | 5,560 | 5,623 | 5,503 | 5,586 | -137 | -2.4% | 1,309,800 |
| 2024/04/01 | 5,885 | 5,899 | 5,694 | 5,723 | -158 | -2.7% | 1,144,300 |
| 2024/03/29 | 5,858 | 5,908 | 5,815 | 5,881 | +59 | +1% | 589,100 |
| 2024/03/28 | 5,930 | 6,017 | 5,822 | 5,822 | -161 | -2.7% | 796,900 |
| 2024/03/27 | 5,892 | 6,031 | 5,851 | 5,983 | +113 | +1.9% | 1,026,600 |
| 2024/03/26 | 5,997 | 6,000 | 5,860 | 5,870 | -151 | -2.5% | 895,200 |
| 2024/03/25 | 6,119 | 6,119 | 6,002 | 6,021 | -76 | -1.2% | 745,200 |
| 2024/03/22 | 6,080 | 6,124 | 5,999 | 6,097 | -49 | -0.8% | 1,010,500 |
| 2024/03/21 | 6,241 | 6,276 | 6,110 | 6,146 | -90 | -1.4% | 642,600 |
| 2024/03/19 | 6,248 | 6,293 | 6,205 | 6,236 | -53 | -0.8% | 632,300 |
| 2024/03/18 | 6,127 | 6,291 | 6,073 | 6,289 | +189 | +3.1% | 622,400 |
| 2024/03/15 | 6,025 | 6,140 | 5,994 | 6,100 | +113 | +1.9% | 846,900 |
| 2024/03/14 | 5,961 | 5,990 | 5,915 | 5,987 | -16 | -0.3% | 477,200 |
| 2024/03/13 | 5,912 | 6,017 | 5,823 | 6,003 | +29 | +0.5% | 1,043,400 |
| 2024/03/12 | 5,953 | 6,080 | 5,901 | 5,974 | -34 | -0.6% | 834,900 |
| 2024/03/11 | 5,799 | 6,008 | 5,793 | 6,008 | +164 | +2.8% | 1,181,100 |
| 2024/03/08 | 5,838 | 6,036 | 5,801 | 5,844 | -40 | -0.7% | 1,221,900 |
| 2024/03/07 | 5,971 | 5,998 | 5,881 | 5,884 | -87 | -1.5% | 793,400 |
| 2024/03/06 | 6,041 | 6,041 | 5,854 | 5,971 | -162 | -2.6% | 1,742,000 |
| 2024/03/05 | 6,206 | 6,245 | 6,050 | 6,133 | -134 | -2.1% | 1,508,900 |
| 2024/03/04 | 6,433 | 6,500 | 6,266 | 6,267 | -116 | -1.8% | 936,700 |
| 2024/03/01 | 6,343 | 6,393 | 6,291 | 6,383 | +39 | +0.6% | 1,044,300 |
| 2024/02/29 | 6,409 | 6,497 | 6,273 | 6,344 | -165 | -2.5% | 1,905,100 |
301～
350
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
