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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,660 | 3,700 | 3,585 | 3,600 | -40 | -1.1% | 425,400 |
| 2019/07/26 | 3,595 | 3,645 | 3,595 | 3,640 | +15 | +0.4% | 268,400 |
| 2019/07/25 | 3,595 | 3,630 | 3,560 | 3,625 | +35 | +1% | 399,400 |
| 2019/07/24 | 3,585 | 3,625 | 3,560 | 3,590 | +35 | +1% | 492,400 |
| 2019/07/23 | 3,520 | 3,595 | 3,510 | 3,555 | +40 | +1.1% | 448,600 |
| 2019/07/22 | 3,610 | 3,610 | 3,510 | 3,515 | -135 | -3.7% | 457,500 |
| 2019/07/19 | 3,650 | 3,705 | 3,635 | 3,650 | +40 | +1.1% | 607,500 |
| 2019/07/18 | 3,590 | 3,635 | 3,575 | 3,610 | +10 | +0.3% | 610,000 |
| 2019/07/17 | 3,645 | 3,660 | 3,575 | 3,600 | -35 | -1% | 512,000 |
| 2019/07/16 | 3,665 | 3,675 | 3,580 | 3,635 | -80 | -2.2% | 879,700 |
| 2019/07/12 | 3,780 | 3,795 | 3,680 | 3,715 | -115 | -3% | 869,700 |
| 2019/07/11 | 3,765 | 3,870 | 3,765 | 3,830 | +80 | +2.1% | 1,446,800 |
| 2019/07/10 | 3,600 | 3,750 | 3,595 | 3,750 | +170 | +4.7% | 1,294,100 |
| 2019/07/09 | 3,520 | 3,585 | 3,510 | 3,580 | +65 | +1.8% | 583,000 |
| 2019/07/08 | 3,540 | 3,550 | 3,500 | 3,515 | -50 | -1.4% | 541,600 |
| 2019/07/05 | 3,545 | 3,580 | 3,515 | 3,565 | +25 | +0.7% | 557,300 |
| 2019/07/04 | 3,480 | 3,545 | 3,465 | 3,540 | -10 | -0.3% | 631,000 |
| 2019/07/03 | 3,550 | 3,565 | 3,520 | 3,550 | -15 | -0.4% | 442,500 |
| 2019/07/02 | 3,620 | 3,630 | 3,545 | 3,565 | +15 | +0.4% | 682,000 |
| 2019/07/01 | 3,515 | 3,560 | 3,475 | 3,550 | +100 | +2.9% | 653,600 |
| 2019/06/28 | 3,420 | 3,470 | 3,420 | 3,450 | +40 | +1.2% | 824,500 |
| 2019/06/27 | 3,385 | 3,415 | 3,355 | 3,410 | +35 | +1% | 507,800 |
| 2019/06/26 | 3,340 | 3,380 | 3,315 | 3,375 | +10 | +0.3% | 542,900 |
| 2019/06/25 | 3,420 | 3,425 | 3,345 | 3,365 | -25 | -0.7% | 507,900 |
| 2019/06/24 | 3,365 | 3,395 | 3,305 | 3,390 | -5 | -0.1% | 791,000 |
| 2019/06/21 | 3,420 | 3,450 | 3,385 | 3,395 | -70 | -2% | 963,200 |
| 2019/06/20 | 3,375 | 3,495 | 3,355 | 3,465 | +90 | +2.7% | 1,360,300 |
| 2019/06/19 | 3,365 | 3,385 | 3,305 | 3,375 | +50 | +1.5% | 1,182,100 |
| 2019/06/18 | 3,460 | 3,470 | 3,305 | 3,325 | -120 | -3.5% | 1,549,500 |
| 2019/06/17 | 3,590 | 3,595 | 3,440 | 3,445 | -160 | -4.4% | 1,296,900 |
| 2019/06/14 | 3,560 | 3,610 | 3,535 | 3,605 | +50 | +1.4% | 772,000 |
| 2019/06/13 | 3,550 | 3,635 | 3,540 | 3,555 | ±0 | ±0% | 1,284,100 |
| 2019/06/12 | 3,670 | 3,675 | 3,535 | 3,555 | -215 | -5.7% | 2,697,000 |
| 2019/06/11 | 3,890 | 3,900 | 3,715 | 3,770 | -105 | -2.7% | 2,347,400 |
| 2019/06/10 | 3,880 | 3,995 | 3,840 | 3,875 | +65 | +1.7% | 1,623,200 |
| 2019/06/07 | 3,920 | 3,925 | 3,785 | 3,810 | -90 | -2.3% | 1,543,300 |
| 2019/06/06 | 3,860 | 3,990 | 3,855 | 3,900 | -55 | -1.4% | 1,465,300 |
| 2019/06/05 | 3,920 | 3,960 | 3,760 | 3,955 | +20 | +0.5% | 2,725,400 |
| 2019/06/04 | 4,150 | 4,230 | 3,855 | 3,935 | -110 | -2.7% | 3,756,100 |
| 2019/06/03 | 3,845 | 4,100 | 3,780 | 4,045 | +220 | +5.8% | 5,610,400 |
| 2019/05/31 | 3,725 | 3,895 | 3,725 | 3,825 | +105 | +2.8% | 1,618,800 |
| 2019/05/30 | 3,635 | 3,735 | 3,545 | 3,720 | +30 | +0.8% | 2,210,300 |
| 2019/05/29 | 3,665 | 3,770 | 3,605 | 3,690 | +30 | +0.8% | 2,060,500 |
| 2019/05/28 | 3,490 | 3,695 | 3,445 | 3,660 | +240 | +7% | 2,559,000 |
| 2019/05/27 | 3,550 | 3,555 | 3,405 | 3,420 | -130 | -3.7% | 674,800 |
| 2019/05/24 | 3,555 | 3,565 | 3,495 | 3,550 | -90 | -2.5% | 616,300 |
| 2019/05/23 | 3,620 | 3,645 | 3,590 | 3,640 | ±0 | ±0% | 468,300 |
| 2019/05/22 | 3,585 | 3,660 | 3,560 | 3,640 | +85 | +2.4% | 449,400 |
| 2019/05/21 | 3,600 | 3,600 | 3,485 | 3,555 | -100 | -2.7% | 784,500 |
| 2019/05/20 | 3,685 | 3,695 | 3,610 | 3,655 | +70 | +2% | 483,200 |
1401～
1450
件表示中 / 3685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 | 718,300円 | -13.0% | -3.7% | 0.99% | 30.80倍 | 2.65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 | 408,900円 | +1.1% | -3.0% | 1.66% | 21.20倍 | 2.97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 | 344,700円 | +7.9% | +17.2% | 1.16% | 23.36倍 | 0.91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 |
| ＴＢＳＨＤ | 487,900円 | +2.5% | +9.2% | 1.39% | 18.16倍 | 0.77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」 |
| コーエーテクモ | 234,200円 | +6.4% | -12.6% | 2.05% | 24.65倍 | 4.33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
