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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 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 |
| 2024/02/28 | 6,547 | 6,629 | 6,504 | 6,509 | -31 | -0.5% | 1,002,800 |
| 2024/02/27 | 6,599 | 6,668 | 6,479 | 6,540 | -160 | -2.4% | 1,499,600 |
| 2024/02/26 | 6,765 | 6,770 | 6,651 | 6,700 | +12 | +0.2% | 1,093,600 |
| 2024/02/22 | 6,650 | 6,716 | 6,593 | 6,688 | -62 | -0.9% | 1,193,500 |
| 2024/02/21 | 6,654 | 6,763 | 6,634 | 6,750 | +136 | +2.1% | 723,700 |
| 2024/02/20 | 6,631 | 6,650 | 6,552 | 6,614 | -56 | -0.8% | 671,600 |
| 2024/02/19 | 6,710 | 6,719 | 6,628 | 6,670 | -41 | -0.6% | 449,300 |
| 2024/02/16 | 6,717 | 6,808 | 6,705 | 6,711 | +45 | +0.7% | 985,100 |
| 2024/02/15 | 6,572 | 6,672 | 6,528 | 6,666 | +96 | +1.5% | 806,100 |
| 2024/02/14 | 6,408 | 6,614 | 6,408 | 6,570 | +114 | +1.8% | 824,100 |
| 2024/02/13 | 6,462 | 6,536 | 6,387 | 6,456 | -5 | -0.1% | 895,900 |
| 2024/02/09 | 6,355 | 6,474 | 6,303 | 6,461 | +105 | +1.7% | 868,200 |
| 2024/02/08 | 6,218 | 6,378 | 6,212 | 6,356 | +138 | +2.2% | 997,100 |
| 2024/02/07 | 6,400 | 6,410 | 6,171 | 6,218 | -125 | -2% | 1,231,700 |
| 2024/02/06 | 6,409 | 6,475 | 6,289 | 6,343 | +434 | +7.3% | 2,850,800 |
| 2024/02/05 | 5,853 | 5,941 | 5,770 | 5,909 | +123 | +2.1% | 1,018,500 |
| 2024/02/02 | 5,771 | 5,990 | 5,767 | 5,786 | +82 | +1.4% | 1,309,700 |
| 2024/02/01 | 5,833 | 5,833 | 5,704 | 5,704 | -79 | -1.4% | 793,800 |
| 2024/01/31 | 5,754 | 5,797 | 5,705 | 5,783 | +38 | +0.7% | 603,000 |
| 2024/01/30 | 5,745 | 5,784 | 5,732 | 5,745 | -2 | ±0% | 429,000 |
| 2024/01/29 | 5,769 | 5,819 | 5,731 | 5,747 | -90 | -1.5% | 603,300 |
| 2024/01/26 | 5,770 | 5,860 | 5,752 | 5,837 | +30 | +0.5% | 696,400 |
| 2024/01/25 | 5,743 | 5,826 | 5,712 | 5,807 | +49 | +0.9% | 600,000 |
| 2024/01/24 | 5,728 | 5,850 | 5,720 | 5,758 | -66 | -1.1% | 920,400 |
| 2024/01/23 | 5,762 | 5,861 | 5,762 | 5,824 | +66 | +1.1% | 787,600 |
| 2024/01/22 | 5,778 | 5,807 | 5,695 | 5,758 | +6 | +0.1% | 804,800 |
| 2024/01/19 | 5,801 | 5,858 | 5,727 | 5,752 | +18 | +0.3% | 967,900 |
| 2024/01/18 | 5,700 | 5,758 | 5,665 | 5,734 | +34 | +0.6% | 844,700 |
| 2024/01/17 | 5,800 | 5,804 | 5,685 | 5,700 | -53 | -0.9% | 829,100 |
| 2024/01/16 | 5,800 | 5,850 | 5,730 | 5,753 | -97 | -1.7% | 1,246,600 |
| 2024/01/15 | 5,820 | 5,917 | 5,810 | 5,850 | +88 | +1.5% | 1,361,800 |
| 2024/01/12 | 5,630 | 5,774 | 5,630 | 5,762 | +207 | +3.7% | 1,347,500 |
| 2024/01/11 | 5,502 | 5,574 | 5,463 | 5,555 | +95 | +1.7% | 929,400 |
| 2024/01/10 | 5,385 | 5,484 | 5,359 | 5,460 | +65 | +1.2% | 983,200 |
| 2024/01/09 | 5,254 | 5,398 | 5,229 | 5,395 | +192 | +3.7% | 979,200 |
| 2024/01/05 | 5,340 | 5,345 | 5,203 | 5,203 | -113 | -2.1% | 882,500 |
| 2024/01/04 | 5,088 | 5,319 | 5,046 | 5,316 | +253 | +5% | 1,202,300 |
| 2023/12/29 | 5,080 | 5,105 | 5,042 | 5,063 | -40 | -0.8% | 804,300 |
| 2023/12/28 | 5,122 | 5,150 | 5,071 | 5,103 | -21 | -0.4% | 833,000 |
| 2023/12/27 | 4,948 | 5,131 | 4,913 | 5,124 | +261 | +5.4% | 1,363,400 |
| 2023/12/26 | 4,836 | 4,930 | 4,835 | 4,863 | +73 | +1.5% | 844,200 |
| 2023/12/25 | 4,727 | 4,804 | 4,707 | 4,790 | +116 | +2.5% | 684,100 |
301～
350
件表示中 / 3712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 | 900,400円 | -13.7% | +0.1% | 1.43% | 37.68倍 | 3.22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 |
| 大塚商 | 294,700円 | +9.5% | +8.3% | 2.88% | 20.32倍 | 3.01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 |
| ＴＩＳ | 470,100円 | +1.8% | +3.5% | 1.62% | 22.21倍 | 3.17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 |
| 日テレＨＤ | 325,000円 | +0.9% | -2.6% | 1.23% | 17.31倍 | 0.85倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| コーエーテクモ | 232,600円 | +10.6% | -26.0% | 1.85% | 27.21倍 | 3.90倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
