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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 6,700 | 6,710 | 6,430 | 6,450 | -440 | -6.4% | 1,267,100 |
| 2020/08/07 | 7,120 | 7,130 | 6,780 | 6,890 | +760 | +12.4% | 3,170,000 |
| 2020/08/06 | 6,070 | 6,210 | 6,000 | 6,130 | +80 | +1.3% | 1,054,800 |
| 2020/08/05 | 5,950 | 6,170 | 5,950 | 6,050 | +60 | +1% | 806,100 |
| 2020/08/04 | 5,850 | 6,060 | 5,840 | 5,990 | +290 | +5.1% | 829,600 |
| 2020/08/03 | 5,580 | 5,720 | 5,500 | 5,700 | +60 | +1.1% | 637,800 |
| 2020/07/31 | 5,680 | 5,740 | 5,640 | 5,640 | -30 | -0.5% | 581,100 |
| 2020/07/30 | 5,780 | 5,780 | 5,660 | 5,670 | -70 | -1.2% | 292,600 |
| 2020/07/29 | 5,750 | 5,800 | 5,700 | 5,740 | -40 | -0.7% | 397,500 |
| 2020/07/28 | 5,840 | 5,920 | 5,770 | 5,780 | -40 | -0.7% | 565,200 |
| 2020/07/27 | 5,820 | 5,870 | 5,740 | 5,820 | -50 | -0.9% | 497,700 |
| 2020/07/22 | 5,790 | 5,890 | 5,750 | 5,870 | -10 | -0.2% | 645,600 |
| 2020/07/21 | 5,900 | 5,920 | 5,830 | 5,880 | +120 | +2.1% | 654,200 |
| 2020/07/20 | 5,640 | 5,760 | 5,620 | 5,760 | +220 | +4% | 726,300 |
| 2020/07/17 | 5,480 | 5,560 | 5,410 | 5,540 | +90 | +1.7% | 582,000 |
| 2020/07/16 | 5,630 | 5,650 | 5,440 | 5,450 | -190 | -3.4% | 789,300 |
| 2020/07/15 | 5,520 | 5,660 | 5,500 | 5,640 | +190 | +3.5% | 606,300 |
| 2020/07/14 | 5,510 | 5,630 | 5,450 | 5,450 | -100 | -1.8% | 657,100 |
| 2020/07/13 | 5,560 | 5,600 | 5,470 | 5,550 | +30 | +0.5% | 820,900 |
| 2020/07/10 | 5,660 | 5,720 | 5,520 | 5,520 | -290 | -5% | 1,232,900 |
| 2020/07/09 | 5,890 | 6,070 | 5,770 | 5,810 | +320 | +5.8% | 2,105,500 |
| 2020/07/08 | 5,620 | 5,630 | 5,470 | 5,490 | -80 | -1.4% | 443,700 |
| 2020/07/07 | 5,470 | 5,570 | 5,440 | 5,570 | +70 | +1.3% | 417,900 |
| 2020/07/06 | 5,530 | 5,630 | 5,490 | 5,500 | +10 | +0.2% | 432,500 |
| 2020/07/03 | 5,380 | 5,530 | 5,370 | 5,490 | +40 | +0.7% | 472,800 |
| 2020/07/02 | 5,460 | 5,540 | 5,400 | 5,450 | +50 | +0.9% | 453,200 |
| 2020/07/01 | 5,450 | 5,510 | 5,360 | 5,400 | -40 | -0.7% | 388,200 |
| 2020/06/30 | 5,540 | 5,540 | 5,430 | 5,440 | -10 | -0.2% | 453,700 |
| 2020/06/29 | 5,450 | 5,490 | 5,440 | 5,450 | -60 | -1.1% | 452,400 |
| 2020/06/26 | 5,480 | 5,530 | 5,450 | 5,510 | +60 | +1.1% | 392,400 |
| 2020/06/25 | 5,490 | 5,530 | 5,450 | 5,450 | -50 | -0.9% | 547,100 |
| 2020/06/24 | 5,440 | 5,530 | 5,400 | 5,500 | -30 | -0.5% | 761,300 |
| 2020/06/23 | 5,700 | 5,710 | 5,500 | 5,530 | -80 | -1.4% | 820,800 |
| 2020/06/22 | 5,620 | 5,650 | 5,570 | 5,610 | ±0 | ±0% | 437,500 |
| 2020/06/19 | 5,650 | 5,670 | 5,560 | 5,610 | -30 | -0.5% | 461,500 |
| 2020/06/18 | 5,670 | 5,820 | 5,600 | 5,640 | +60 | +1.1% | 771,400 |
| 2020/06/17 | 5,600 | 5,680 | 5,540 | 5,580 | +50 | +0.9% | 543,600 |
| 2020/06/16 | 5,480 | 5,550 | 5,430 | 5,530 | +90 | +1.7% | 516,600 |
| 2020/06/15 | 5,440 | 5,550 | 5,380 | 5,440 | -10 | -0.2% | 454,600 |
| 2020/06/12 | 5,450 | 5,510 | 5,400 | 5,450 | -140 | -2.5% | 634,500 |
| 2020/06/11 | 5,550 | 5,670 | 5,530 | 5,590 | +130 | +2.4% | 724,700 |
| 2020/06/10 | 5,300 | 5,480 | 5,290 | 5,460 | +190 | +3.6% | 551,200 |
| 2020/06/09 | 5,280 | 5,310 | 5,260 | 5,270 | -40 | -0.8% | 330,500 |
| 2020/06/08 | 5,320 | 5,340 | 5,250 | 5,310 | +10 | +0.2% | 591,200 |
| 2020/06/05 | 5,200 | 5,320 | 5,180 | 5,300 | +30 | +0.6% | 549,200 |
| 2020/06/04 | 5,250 | 5,310 | 5,210 | 5,270 | ±0 | ±0% | 473,500 |
| 2020/06/03 | 5,320 | 5,360 | 5,260 | 5,270 | -30 | -0.6% | 471,200 |
| 2020/06/02 | 5,240 | 5,370 | 5,220 | 5,300 | +60 | +1.1% | 564,500 |
| 2020/06/01 | 5,260 | 5,290 | 5,230 | 5,240 | +10 | +0.2% | 381,700 |
| 2020/05/29 | 5,150 | 5,280 | 5,120 | 5,230 | ±0 | ±0% | 1,159,100 |
1201～
1250
件表示中 / 3735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 | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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 |
| トレンド | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87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％ |
| ＳＣＳＫ | 423,900円 | +32.5% | +34.7% | 2.22% | 20.86倍 | 4.55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 |
| 大塚商 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 | 468,100円 | +1.8% | +3.5% | 1.62% | 22.03倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
