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 |
1451～
1500
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
