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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,620 | 4,705 | 4,555 | 4,690 | +15 | +0.3% | 479,700 |
| 2018/05/07 | 4,635 | 4,690 | 4,610 | 4,675 | +30 | +0.6% | 314,600 |
| 2018/05/02 | 4,675 | 4,685 | 4,610 | 4,645 | +10 | +0.2% | 283,100 |
| 2018/05/01 | 4,560 | 4,660 | 4,540 | 4,635 | +75 | +1.6% | 433,900 |
| 2018/04/27 | 4,610 | 4,665 | 4,550 | 4,560 | -30 | -0.7% | 548,400 |
| 2018/04/26 | 4,680 | 4,690 | 4,575 | 4,590 | -60 | -1.3% | 482,000 |
| 2018/04/25 | 4,600 | 4,680 | 4,595 | 4,650 | +45 | +1% | 631,400 |
| 2018/04/24 | 4,545 | 4,615 | 4,500 | 4,605 | +85 | +1.9% | 647,400 |
| 2018/04/23 | 4,500 | 4,530 | 4,475 | 4,520 | -45 | -1% | 443,900 |
| 2018/04/20 | 4,550 | 4,605 | 4,550 | 4,565 | +15 | +0.3% | 343,600 |
| 2018/04/19 | 4,605 | 4,610 | 4,535 | 4,550 | -65 | -1.4% | 436,000 |
| 2018/04/18 | 4,560 | 4,625 | 4,520 | 4,615 | +55 | +1.2% | 432,700 |
| 2018/04/17 | 4,540 | 4,585 | 4,525 | 4,560 | +10 | +0.2% | 481,100 |
| 2018/04/16 | 4,495 | 4,575 | 4,490 | 4,550 | +60 | +1.3% | 452,900 |
| 2018/04/13 | 4,515 | 4,540 | 4,480 | 4,490 | -20 | -0.4% | 629,500 |
| 2018/04/12 | 4,545 | 4,590 | 4,505 | 4,510 | -10 | -0.2% | 442,800 |
| 2018/04/11 | 4,565 | 4,625 | 4,470 | 4,520 | -25 | -0.6% | 841,900 |
| 2018/04/10 | 4,615 | 4,635 | 4,490 | 4,545 | -80 | -1.7% | 1,189,300 |
| 2018/04/09 | 4,615 | 4,660 | 4,560 | 4,625 | -35 | -0.8% | 630,900 |
| 2018/04/06 | 4,710 | 4,730 | 4,630 | 4,660 | -40 | -0.9% | 557,200 |
| 2018/04/05 | 4,745 | 4,785 | 4,690 | 4,700 | -10 | -0.2% | 576,100 |
| 2018/04/04 | 4,705 | 4,730 | 4,660 | 4,710 | -40 | -0.8% | 524,900 |
| 2018/04/03 | 4,720 | 4,770 | 4,680 | 4,750 | -65 | -1.3% | 551,300 |
| 2018/04/02 | 4,875 | 4,890 | 4,805 | 4,815 | -55 | -1.1% | 359,300 |
| 2018/03/30 | 4,810 | 4,900 | 4,770 | 4,870 | +125 | +2.6% | 731,500 |
| 2018/03/29 | 4,820 | 4,825 | 4,695 | 4,745 | -75 | -1.6% | 556,200 |
| 2018/03/28 | 4,765 | 4,865 | 4,760 | 4,820 | -40 | -0.8% | 511,100 |
| 2018/03/27 | 4,840 | 4,865 | 4,805 | 4,860 | +115 | +2.4% | 550,700 |
| 2018/03/26 | 4,630 | 4,750 | 4,595 | 4,745 | +60 | +1.3% | 631,600 |
| 2018/03/23 | 4,845 | 4,865 | 4,675 | 4,685 | -285 | -5.7% | 806,000 |
| 2018/03/22 | 4,885 | 4,970 | 4,870 | 4,970 | +140 | +2.9% | 781,600 |
| 2018/03/20 | 4,800 | 4,845 | 4,730 | 4,830 | +5 | +0.1% | 505,200 |
| 2018/03/19 | 4,800 | 4,855 | 4,765 | 4,825 | -30 | -0.6% | 600,900 |
| 2018/03/16 | 4,810 | 4,870 | 4,795 | 4,855 | +90 | +1.9% | 811,500 |
| 2018/03/15 | 4,690 | 4,775 | 4,605 | 4,765 | +120 | +2.6% | 699,300 |
| 2018/03/14 | 4,665 | 4,680 | 4,595 | 4,645 | -90 | -1.9% | 430,200 |
| 2018/03/13 | 4,610 | 4,740 | 4,595 | 4,735 | +125 | +2.7% | 545,700 |
| 2018/03/12 | 4,740 | 4,740 | 4,570 | 4,610 | -150 | -3.2% | 821,400 |
| 2018/03/09 | 4,840 | 4,870 | 4,705 | 4,760 | +60 | +1.3% | 890,600 |
| 2018/03/08 | 4,615 | 4,705 | 4,570 | 4,700 | +95 | +2.1% | 488,800 |
| 2018/03/07 | 4,550 | 4,690 | 4,535 | 4,605 | +20 | +0.4% | 678,000 |
| 2018/03/06 | 4,555 | 4,650 | 4,545 | 4,585 | +115 | +2.6% | 427,400 |
| 2018/03/05 | 4,555 | 4,570 | 4,460 | 4,470 | -65 | -1.4% | 509,600 |
| 2018/03/02 | 4,535 | 4,590 | 4,525 | 4,535 | -55 | -1.2% | 691,000 |
| 2018/03/01 | 4,560 | 4,620 | 4,535 | 4,590 | +10 | +0.2% | 679,700 |
| 2018/02/28 | 4,700 | 4,710 | 4,580 | 4,580 | -50 | -1.1% | 953,100 |
| 2018/02/27 | 4,610 | 4,685 | 4,610 | 4,630 | +50 | +1.1% | 786,100 |
| 2018/02/26 | 4,590 | 4,640 | 4,565 | 4,580 | +90 | +2% | 1,024,400 |
| 2018/02/23 | 4,420 | 4,515 | 4,420 | 4,490 | +35 | +0.8% | 751,400 |
| 2018/02/22 | 4,435 | 4,470 | 4,365 | 4,455 | +15 | +0.3% | 775,300 |
1601～
1650
件表示中 / 3586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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| ＴＢＳＨＤ | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74倍 | 0.58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
