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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 5,110 | 5,240 | 5,070 | 5,230 | +90 | +1.8% | 788,100 |
| 2020/05/27 | 5,000 | 5,210 | 4,990 | 5,140 | +140 | +2.8% | 1,066,500 |
| 2020/05/26 | 5,050 | 5,050 | 4,975 | 5,000 | -60 | -1.2% | 402,300 |
| 2020/05/25 | 5,010 | 5,080 | 4,995 | 5,060 | +105 | +2.1% | 430,200 |
| 2020/05/22 | 4,895 | 5,020 | 4,885 | 4,955 | +80 | +1.6% | 742,400 |
| 2020/05/21 | 4,875 | 4,905 | 4,805 | 4,875 | +55 | +1.1% | 636,900 |
| 2020/05/20 | 4,785 | 4,870 | 4,755 | 4,820 | +80 | +1.7% | 722,800 |
| 2020/05/19 | 4,700 | 4,765 | 4,665 | 4,740 | +35 | +0.7% | 918,600 |
| 2020/05/18 | 4,775 | 4,830 | 4,655 | 4,705 | -65 | -1.4% | 888,300 |
| 2020/05/15 | 4,720 | 4,795 | 4,595 | 4,770 | +50 | +1.1% | 1,057,100 |
| 2020/05/14 | 4,900 | 4,945 | 4,710 | 4,720 | -230 | -4.6% | 2,093,900 |
| 2020/05/13 | 4,825 | 4,965 | 4,790 | 4,950 | +115 | +2.4% | 1,224,700 |
| 2020/05/12 | 4,955 | 4,960 | 4,800 | 4,835 | +160 | +3.4% | 1,333,700 |
| 2020/05/11 | 4,500 | 4,675 | 4,480 | 4,675 | +130 | +2.9% | 738,300 |
| 2020/05/08 | 4,605 | 4,620 | 4,490 | 4,545 | +10 | +0.2% | 876,700 |
| 2020/05/07 | 4,400 | 4,535 | 4,385 | 4,535 | +115 | +2.6% | 747,800 |
| 2020/05/01 | 4,385 | 4,450 | 4,365 | 4,420 | +15 | +0.3% | 562,600 |
| 2020/04/30 | 4,555 | 4,555 | 4,385 | 4,405 | -220 | -4.8% | 1,424,300 |
| 2020/04/28 | 4,500 | 4,625 | 4,475 | 4,625 | +95 | +2.1% | 671,700 |
| 2020/04/27 | 4,495 | 4,550 | 4,475 | 4,530 | +40 | +0.9% | 634,500 |
| 2020/04/24 | 4,510 | 4,570 | 4,460 | 4,490 | -35 | -0.8% | 758,900 |
| 2020/04/23 | 4,540 | 4,555 | 4,455 | 4,525 | +100 | +2.3% | 1,008,400 |
| 2020/04/22 | 4,485 | 4,485 | 4,410 | 4,425 | -270 | -5.8% | 1,528,400 |
| 2020/04/21 | 4,785 | 4,810 | 4,655 | 4,695 | -120 | -2.5% | 945,300 |
| 2020/04/20 | 4,990 | 4,990 | 4,815 | 4,815 | -180 | -3.6% | 950,400 |
| 2020/04/17 | 5,200 | 5,230 | 4,975 | 4,995 | -135 | -2.6% | 982,700 |
| 2020/04/16 | 5,110 | 5,220 | 5,080 | 5,130 | ±0 | ±0% | 714,700 |
| 2020/04/15 | 4,980 | 5,160 | 4,955 | 5,130 | +160 | +3.2% | 1,002,200 |
| 2020/04/14 | 4,950 | 5,080 | 4,930 | 4,970 | +20 | +0.4% | 860,800 |
| 2020/04/13 | 4,940 | 5,010 | 4,875 | 4,950 | +55 | +1.1% | 735,800 |
| 2020/04/10 | 4,870 | 4,925 | 4,735 | 4,895 | -35 | -0.7% | 982,200 |
| 2020/04/09 | 4,910 | 4,940 | 4,695 | 4,930 | -15 | -0.3% | 1,331,300 |
| 2020/04/08 | 4,900 | 4,985 | 4,845 | 4,945 | -55 | -1.1% | 1,359,700 |
| 2020/04/07 | 5,100 | 5,140 | 4,885 | 5,000 | -60 | -1.2% | 1,264,100 |
| 2020/04/06 | 5,010 | 5,170 | 4,995 | 5,060 | +95 | +1.9% | 1,028,200 |
| 2020/04/03 | 4,940 | 5,030 | 4,930 | 4,965 | +10 | +0.2% | 1,079,100 |
| 2020/04/02 | 4,845 | 5,030 | 4,820 | 4,955 | +155 | +3.2% | 1,543,400 |
| 2020/04/01 | 4,820 | 5,060 | 4,775 | 4,800 | -25 | -0.5% | 1,295,900 |
| 2020/03/31 | 4,865 | 5,080 | 4,820 | 4,825 | -20 | -0.4% | 1,450,200 |
| 2020/03/30 | 4,565 | 4,845 | 4,535 | 4,845 | +245 | +5.3% | 1,021,100 |
| 2020/03/27 | 4,700 | 4,705 | 4,505 | 4,600 | +30 | +0.7% | 950,100 |
| 2020/03/26 | 4,510 | 4,730 | 4,385 | 4,570 | ±0 | ±0% | 1,148,000 |
| 2020/03/25 | 4,705 | 4,850 | 4,465 | 4,570 | -110 | -2.4% | 1,293,800 |
| 2020/03/24 | 4,540 | 4,680 | 4,440 | 4,680 | +420 | +9.9% | 1,036,900 |
| 2020/03/23 | 4,830 | 4,890 | 4,250 | 4,260 | -500 | -10.5% | 2,443,100 |
| 2020/03/19 | 4,615 | 4,910 | 4,565 | 4,760 | +285 | +6.4% | 2,448,500 |
| 2020/03/18 | 4,270 | 4,595 | 4,245 | 4,475 | +250 | +5.9% | 1,922,900 |
| 2020/03/17 | 3,890 | 4,270 | 3,870 | 4,225 | +290 | +7.4% | 1,847,300 |
| 2020/03/16 | 3,970 | 4,150 | 3,825 | 3,935 | +15 | +0.4% | 1,084,200 |
| 2020/03/13 | 3,880 | 4,025 | 3,695 | 3,920 | -210 | -5.1% | 1,059,600 |
1251～
1300
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
