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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,395 | 4,445 | 4,345 | 4,440 | +65 | +1.5% | 470,500 |
| 2018/02/20 | 4,465 | 4,475 | 4,365 | 4,375 | -90 | -2% | 483,200 |
| 2018/02/19 | 4,465 | 4,515 | 4,415 | 4,465 | +70 | +1.6% | 884,500 |
| 2018/02/16 | 4,350 | 4,435 | 4,305 | 4,395 | +100 | +2.3% | 720,300 |
| 2018/02/15 | 4,270 | 4,330 | 4,225 | 4,295 | +35 | +0.8% | 870,700 |
| 2018/02/14 | 4,320 | 4,330 | 4,215 | 4,260 | -110 | -2.5% | 1,237,000 |
| 2018/02/13 | 4,460 | 4,480 | 4,355 | 4,370 | -90 | -2% | 1,089,400 |
| 2018/02/09 | 4,360 | 4,460 | 4,340 | 4,460 | -95 | -2.1% | 1,085,800 |
| 2018/02/08 | 4,400 | 4,560 | 4,395 | 4,555 | +180 | +4.1% | 1,402,000 |
| 2018/02/07 | 4,540 | 4,585 | 4,360 | 4,375 | -515 | -10.5% | 3,647,100 |
| 2018/02/06 | 4,875 | 4,920 | 4,755 | 4,890 | -250 | -4.9% | 1,196,500 |
| 2018/02/05 | 5,060 | 5,180 | 5,040 | 5,140 | -10 | -0.2% | 892,100 |
| 2018/02/02 | 5,120 | 5,160 | 5,090 | 5,150 | +10 | +0.2% | 701,300 |
| 2018/02/01 | 5,040 | 5,150 | 5,020 | 5,140 | +165 | +3.3% | 1,195,100 |
| 2018/01/31 | 4,980 | 5,060 | 4,970 | 4,975 | -65 | -1.3% | 1,188,800 |
| 2018/01/30 | 5,110 | 5,120 | 5,010 | 5,040 | -120 | -2.3% | 1,120,200 |
| 2018/01/29 | 5,190 | 5,240 | 5,110 | 5,160 | -40 | -0.8% | 1,081,800 |
| 2018/01/26 | 5,250 | 5,270 | 5,180 | 5,200 | -50 | -1% | 929,300 |
| 2018/01/25 | 5,270 | 5,310 | 5,240 | 5,250 | -100 | -1.9% | 754,800 |
| 2018/01/24 | 5,430 | 5,470 | 5,330 | 5,350 | -70 | -1.3% | 644,800 |
| 2018/01/23 | 5,450 | 5,490 | 5,400 | 5,420 | +30 | +0.6% | 635,500 |
| 2018/01/22 | 5,440 | 5,450 | 5,360 | 5,390 | -40 | -0.7% | 381,100 |
| 2018/01/19 | 5,520 | 5,540 | 5,420 | 5,430 | -50 | -0.9% | 447,100 |
| 2018/01/18 | 5,650 | 5,650 | 5,480 | 5,480 | -110 | -2% | 548,900 |
| 2018/01/17 | 5,640 | 5,730 | 5,580 | 5,590 | +20 | +0.4% | 701,300 |
| 2018/01/16 | 5,500 | 5,600 | 5,480 | 5,570 | +10 | +0.2% | 487,700 |
| 2018/01/15 | 5,500 | 5,560 | 5,500 | 5,560 | +100 | +1.8% | 290,700 |
| 2018/01/12 | 5,490 | 5,540 | 5,450 | 5,460 | -20 | -0.4% | 421,300 |
| 2018/01/11 | 5,490 | 5,540 | 5,420 | 5,480 | -40 | -0.7% | 560,800 |
| 2018/01/10 | 5,630 | 5,650 | 5,460 | 5,520 | -110 | -2% | 494,100 |
| 2018/01/09 | 5,610 | 5,690 | 5,600 | 5,630 | +70 | +1.3% | 547,200 |
| 2018/01/05 | 5,600 | 5,620 | 5,500 | 5,560 | +30 | +0.5% | 454,400 |
| 2018/01/04 | 5,430 | 5,530 | 5,370 | 5,530 | +170 | +3.2% | 796,900 |
| 2017/12/29 | 5,400 | 5,420 | 5,330 | 5,360 | -40 | -0.7% | 634,000 |
| 2017/12/28 | 5,470 | 5,490 | 5,380 | 5,400 | -90 | -1.6% | 632,400 |
| 2017/12/27 | 5,520 | 5,550 | 5,490 | 5,490 | -30 | -0.5% | 262,700 |
| 2017/12/26 | 5,560 | 5,580 | 5,510 | 5,520 | -20 | -0.4% | 156,700 |
| 2017/12/25 | 5,530 | 5,550 | 5,500 | 5,540 | ±0 | ±0% | 227,900 |
| 2017/12/22 | 5,600 | 5,600 | 5,470 | 5,540 | -130 | -2.3% | 793,600 |
| 2017/12/21 | 5,560 | 5,680 | 5,540 | 5,670 | +90 | +1.6% | 407,800 |
| 2017/12/20 | 5,560 | 5,580 | 5,510 | 5,580 | +30 | +0.5% | 317,000 |
| 2017/12/19 | 5,650 | 5,660 | 5,510 | 5,550 | -120 | -2.1% | 542,400 |
| 2017/12/18 | 5,580 | 5,690 | 5,570 | 5,670 | +150 | +2.7% | 992,200 |
| 2017/12/15 | 5,520 | 5,550 | 5,460 | 5,520 | +60 | +1.1% | 813,300 |
| 2017/12/14 | 5,400 | 5,480 | 5,390 | 5,460 | +60 | +1.1% | 601,400 |
| 2017/12/13 | 5,420 | 5,500 | 5,380 | 5,400 | +50 | +0.9% | 695,200 |
| 2017/12/12 | 5,320 | 5,420 | 5,320 | 5,350 | +40 | +0.8% | 530,800 |
| 2017/12/11 | 5,200 | 5,330 | 5,150 | 5,310 | +90 | +1.7% | 504,800 |
| 2017/12/08 | 5,020 | 5,230 | 5,020 | 5,220 | +130 | +2.6% | 604,700 |
| 2017/12/07 | 5,030 | 5,120 | 5,010 | 5,090 | +50 | +1% | 676,900 |
1651～
1700
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
