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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,550 | 3,600 | 3,490 | 3,585 | +155 | +4.5% | 1,014,900 |
| 2019/05/16 | 3,550 | 3,560 | 3,365 | 3,430 | -215 | -5.9% | 1,216,100 |
| 2019/05/15 | 3,550 | 3,670 | 3,530 | 3,645 | +150 | +4.3% | 902,800 |
| 2019/05/14 | 3,315 | 3,600 | 3,305 | 3,495 | -240 | -6.4% | 2,399,900 |
| 2019/05/13 | 3,725 | 3,825 | 3,690 | 3,735 | +70 | +1.9% | 879,700 |
| 2019/05/10 | 3,700 | 3,770 | 3,640 | 3,665 | -65 | -1.7% | 884,000 |
| 2019/05/09 | 3,785 | 3,815 | 3,720 | 3,730 | -55 | -1.5% | 440,400 |
| 2019/05/08 | 3,710 | 3,820 | 3,695 | 3,785 | +5 | +0.1% | 574,100 |
| 2019/05/07 | 3,900 | 3,925 | 3,770 | 3,780 | -50 | -1.3% | 538,900 |
| 2019/04/26 | 3,920 | 3,955 | 3,815 | 3,830 | -100 | -2.5% | 515,700 |
| 2019/04/25 | 3,885 | 3,970 | 3,880 | 3,930 | +90 | +2.3% | 713,000 |
| 2019/04/24 | 3,855 | 3,880 | 3,825 | 3,840 | +35 | +0.9% | 601,700 |
| 2019/04/23 | 3,830 | 3,830 | 3,765 | 3,805 | +20 | +0.5% | 435,100 |
| 2019/04/22 | 3,810 | 3,825 | 3,750 | 3,785 | +10 | +0.3% | 416,800 |
| 2019/04/19 | 3,835 | 3,885 | 3,770 | 3,775 | +80 | +2.2% | 753,300 |
| 2019/04/18 | 3,775 | 3,820 | 3,685 | 3,695 | -95 | -2.5% | 447,500 |
| 2019/04/17 | 3,785 | 3,805 | 3,730 | 3,790 | -15 | -0.4% | 822,900 |
| 2019/04/16 | 3,645 | 3,840 | 3,635 | 3,805 | +220 | +6.1% | 1,431,500 |
| 2019/04/15 | 3,600 | 3,620 | 3,520 | 3,585 | +25 | +0.7% | 763,400 |
| 2019/04/12 | 3,545 | 3,580 | 3,470 | 3,560 | -10 | -0.3% | 1,022,700 |
| 2019/04/11 | 3,605 | 3,615 | 3,540 | 3,570 | -70 | -1.9% | 959,000 |
| 2019/04/10 | 3,675 | 3,685 | 3,605 | 3,640 | -65 | -1.8% | 566,200 |
| 2019/04/09 | 3,685 | 3,710 | 3,640 | 3,705 | +10 | +0.3% | 506,100 |
| 2019/04/08 | 3,755 | 3,755 | 3,680 | 3,695 | -40 | -1.1% | 410,900 |
| 2019/04/05 | 3,725 | 3,760 | 3,670 | 3,735 | -5 | -0.1% | 552,700 |
| 2019/04/04 | 3,745 | 3,785 | 3,700 | 3,740 | -15 | -0.4% | 699,600 |
| 2019/04/03 | 3,705 | 3,785 | 3,655 | 3,755 | +65 | +1.8% | 915,400 |
| 2019/04/02 | 3,910 | 3,910 | 3,690 | 3,690 | -210 | -5.4% | 1,350,600 |
| 2019/04/01 | 3,970 | 3,985 | 3,880 | 3,900 | +20 | +0.5% | 847,600 |
| 2019/03/29 | 3,950 | 3,960 | 3,850 | 3,880 | -30 | -0.8% | 799,200 |
| 2019/03/28 | 3,890 | 3,910 | 3,800 | 3,910 | +25 | +0.6% | 818,900 |
| 2019/03/27 | 3,865 | 3,895 | 3,815 | 3,885 | -40 | -1% | 781,200 |
| 2019/03/26 | 3,830 | 3,960 | 3,815 | 3,925 | +135 | +3.6% | 1,179,300 |
| 2019/03/25 | 3,850 | 3,870 | 3,770 | 3,790 | -180 | -4.5% | 1,516,200 |
| 2019/03/22 | 3,765 | 4,060 | 3,745 | 3,970 | +265 | +7.2% | 2,562,600 |
| 2019/03/20 | 3,635 | 3,745 | 3,615 | 3,705 | +105 | +2.9% | 1,074,700 |
| 2019/03/19 | 3,620 | 3,655 | 3,550 | 3,600 | -5 | -0.1% | 747,600 |
| 2019/03/18 | 3,560 | 3,610 | 3,535 | 3,605 | +20 | +0.6% | 924,400 |
| 2019/03/15 | 3,500 | 3,595 | 3,495 | 3,585 | +145 | +4.2% | 1,361,100 |
| 2019/03/14 | 3,410 | 3,475 | 3,400 | 3,440 | +80 | +2.4% | 1,170,600 |
| 2019/03/13 | 3,310 | 3,410 | 3,310 | 3,360 | +75 | +2.3% | 852,900 |
| 2019/03/12 | 3,275 | 3,300 | 3,260 | 3,285 | +15 | +0.5% | 574,300 |
| 2019/03/11 | 3,290 | 3,310 | 3,255 | 3,270 | +55 | +1.7% | 933,100 |
| 2019/03/08 | 3,240 | 3,275 | 3,185 | 3,215 | -50 | -1.5% | 890,800 |
| 2019/03/07 | 3,285 | 3,285 | 3,235 | 3,265 | -85 | -2.5% | 853,400 |
| 2019/03/06 | 3,280 | 3,360 | 3,280 | 3,350 | +80 | +2.4% | 427,700 |
| 2019/03/05 | 3,300 | 3,300 | 3,225 | 3,270 | -55 | -1.7% | 414,100 |
| 2019/03/04 | 3,355 | 3,370 | 3,285 | 3,325 | -15 | -0.4% | 374,100 |
| 2019/03/01 | 3,325 | 3,375 | 3,315 | 3,340 | +60 | +1.8% | 328,500 |
| 2019/02/28 | 3,330 | 3,345 | 3,265 | 3,280 | -55 | -1.6% | 369,900 |
1501～
1550
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
