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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 5,000 | 5,170 | 4,975 | 5,120 | +80 | +1.6% | 1,289,100 |
| 2019/10/08 | 5,040 | 5,080 | 4,970 | 5,040 | -60 | -1.2% | 1,657,700 |
| 2019/10/07 | 5,050 | 5,110 | 4,940 | 5,100 | +105 | +2.1% | 1,617,500 |
| 2019/10/04 | 4,920 | 5,000 | 4,845 | 4,995 | +45 | +0.9% | 1,569,800 |
| 2019/10/03 | 4,715 | 5,020 | 4,680 | 4,950 | +130 | +2.7% | 2,813,300 |
| 2019/10/02 | 4,900 | 4,925 | 4,800 | 4,820 | -25 | -0.5% | 2,165,500 |
| 2019/10/01 | 5,060 | 5,140 | 4,820 | 4,845 | -405 | -7.7% | 3,959,600 |
| 2019/09/30 | 5,300 | 5,370 | 5,180 | 5,250 | +250 | +5% | 3,338,200 |
| 2019/09/27 | 4,875 | 5,020 | 4,835 | 5,000 | +55 | +1.1% | 1,871,300 |
| 2019/09/26 | 4,880 | 5,070 | 4,875 | 4,945 | +120 | +2.5% | 2,088,800 |
| 2019/09/25 | 4,850 | 4,880 | 4,750 | 4,825 | -55 | -1.1% | 1,873,500 |
| 2019/09/24 | 4,890 | 5,070 | 4,800 | 4,880 | +190 | +4.1% | 4,287,300 |
| 2019/09/20 | 4,725 | 4,945 | 4,670 | 4,690 | +95 | +2.1% | 3,701,300 |
| 2019/09/19 | 4,550 | 4,625 | 4,485 | 4,595 | +5 | +0.1% | 1,093,800 |
| 2019/09/18 | 4,600 | 4,675 | 4,500 | 4,590 | -15 | -0.3% | 1,738,500 |
| 2019/09/17 | 4,630 | 4,820 | 4,510 | 4,605 | +185 | +4.2% | 3,453,900 |
| 2019/09/13 | 4,280 | 4,435 | 4,270 | 4,420 | +185 | +4.4% | 1,260,500 |
| 2019/09/12 | 4,230 | 4,350 | 4,225 | 4,235 | +55 | +1.3% | 1,042,400 |
| 2019/09/11 | 4,055 | 4,200 | 4,010 | 4,180 | +55 | +1.3% | 987,400 |
| 2019/09/10 | 4,220 | 4,220 | 4,125 | 4,125 | -135 | -3.2% | 753,300 |
| 2019/09/09 | 4,100 | 4,260 | 4,065 | 4,260 | +125 | +3% | 1,060,100 |
| 2019/09/06 | 4,270 | 4,275 | 4,125 | 4,135 | -165 | -3.8% | 970,300 |
| 2019/09/05 | 4,265 | 4,360 | 4,230 | 4,300 | +80 | +1.9% | 928,000 |
| 2019/09/04 | 4,245 | 4,270 | 4,215 | 4,220 | -10 | -0.2% | 492,600 |
| 2019/09/03 | 4,190 | 4,265 | 4,145 | 4,230 | +20 | +0.5% | 539,100 |
| 2019/09/02 | 4,200 | 4,235 | 4,170 | 4,210 | -30 | -0.7% | 429,100 |
| 2019/08/30 | 4,240 | 4,260 | 4,135 | 4,240 | +30 | +0.7% | 1,180,600 |
| 2019/08/29 | 4,405 | 4,415 | 4,175 | 4,210 | -235 | -5.3% | 1,466,500 |
| 2019/08/28 | 4,415 | 4,470 | 4,385 | 4,445 | +100 | +2.3% | 1,054,900 |
| 2019/08/27 | 4,315 | 4,345 | 4,240 | 4,345 | +55 | +1.3% | 661,600 |
| 2019/08/26 | 4,320 | 4,360 | 4,250 | 4,290 | -130 | -2.9% | 1,121,300 |
| 2019/08/23 | 4,280 | 4,425 | 4,215 | 4,420 | +145 | +3.4% | 898,400 |
| 2019/08/22 | 4,325 | 4,395 | 4,245 | 4,275 | -40 | -0.9% | 1,047,400 |
| 2019/08/21 | 4,290 | 4,395 | 4,285 | 4,315 | +45 | +1.1% | 966,800 |
| 2019/08/20 | 4,290 | 4,315 | 4,225 | 4,270 | ±0 | ±0% | 585,000 |
| 2019/08/19 | 4,220 | 4,285 | 4,210 | 4,270 | +70 | +1.7% | 1,032,000 |
| 2019/08/16 | 4,210 | 4,240 | 4,120 | 4,200 | +60 | +1.4% | 949,100 |
| 2019/08/15 | 4,080 | 4,180 | 3,990 | 4,140 | +25 | +0.6% | 885,200 |
| 2019/08/14 | 4,175 | 4,260 | 4,100 | 4,115 | ±0 | ±0% | 971,200 |
| 2019/08/13 | 4,175 | 4,220 | 4,090 | 4,115 | -160 | -3.7% | 1,492,000 |
| 2019/08/09 | 4,220 | 4,365 | 4,170 | 4,275 | +40 | +0.9% | 1,330,800 |
| 2019/08/08 | 4,110 | 4,295 | 4,080 | 4,235 | +165 | +4.1% | 2,014,000 |
| 2019/08/07 | 4,050 | 4,110 | 3,950 | 4,070 | +370 | +10% | 4,015,600 |
| 2019/08/06 | 3,675 | 3,715 | 3,535 | 3,700 | -45 | -1.2% | 1,739,900 |
| 2019/08/05 | 3,725 | 3,775 | 3,690 | 3,745 | +70 | +1.9% | 1,138,200 |
| 2019/08/02 | 3,625 | 3,715 | 3,615 | 3,675 | -10 | -0.3% | 731,600 |
| 2019/08/01 | 3,755 | 3,790 | 3,665 | 3,685 | -60 | -1.6% | 466,600 |
| 2019/07/31 | 3,655 | 3,750 | 3,645 | 3,745 | +50 | +1.4% | 523,000 |
| 2019/07/30 | 3,640 | 3,695 | 3,620 | 3,695 | +95 | +2.6% | 466,300 |
| 2019/07/29 | 3,660 | 3,700 | 3,585 | 3,600 | -40 | -1.1% | 425,400 |
1351～
1400
件表示中 / 3684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 | 726,900円 | -13.0% | -3.7% | 0.98% | 31.17倍 | 2.68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 |
| ＴＩＳ | 407,800円 | +1.1% | -3.0% | 1.67% | 21.14倍 | 2.96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 | 340,100円 | +7.9% | +17.2% | 1.18% | 23.05倍 | 0.89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 | 234,800円 | +6.4% | -12.6% | 2.04% | 24.71倍 | 4.34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 |
| ＴＢＳＨＤ | 474,800円 | +2.5% | +9.2% | 1.43% | 17.67倍 | 0.75倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
