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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,690 | 4,755 | 4,600 | 4,605 | -70 | -1.5% | 472,700 |
| 2018/09/26 | 4,665 | 4,795 | 4,645 | 4,675 | +20 | +0.4% | 687,700 |
| 2018/09/25 | 4,580 | 4,655 | 4,565 | 4,655 | +85 | +1.9% | 847,300 |
| 2018/09/21 | 4,485 | 4,595 | 4,470 | 4,570 | +35 | +0.8% | 922,800 |
| 2018/09/20 | 4,550 | 4,550 | 4,430 | 4,535 | -55 | -1.2% | 1,337,900 |
| 2018/09/19 | 4,580 | 4,605 | 4,510 | 4,590 | +10 | +0.2% | 1,163,600 |
| 2018/09/18 | 4,570 | 4,630 | 4,520 | 4,580 | -60 | -1.3% | 1,469,100 |
| 2018/09/14 | 4,780 | 4,800 | 4,635 | 4,640 | -115 | -2.4% | 1,337,200 |
| 2018/09/13 | 4,800 | 4,810 | 4,735 | 4,755 | -105 | -2.2% | 716,500 |
| 2018/09/12 | 4,920 | 4,920 | 4,845 | 4,860 | -35 | -0.7% | 516,600 |
| 2018/09/11 | 4,935 | 4,935 | 4,840 | 4,895 | -35 | -0.7% | 811,000 |
| 2018/09/10 | 4,885 | 4,945 | 4,870 | 4,930 | +45 | +0.9% | 481,700 |
| 2018/09/07 | 4,970 | 4,980 | 4,835 | 4,885 | -215 | -4.2% | 827,800 |
| 2018/09/06 | 5,030 | 5,120 | 5,030 | 5,100 | +10 | +0.2% | 906,300 |
| 2018/09/05 | 5,190 | 5,260 | 5,080 | 5,090 | -80 | -1.5% | 584,000 |
| 2018/09/04 | 5,060 | 5,180 | 5,040 | 5,170 | +110 | +2.2% | 498,000 |
| 2018/09/03 | 5,050 | 5,170 | 5,040 | 5,060 | -10 | -0.2% | 826,000 |
| 2018/08/31 | 4,910 | 5,180 | 4,810 | 5,070 | +255 | +5.3% | 2,064,700 |
| 2018/08/30 | 4,780 | 4,850 | 4,765 | 4,815 | +65 | +1.4% | 618,300 |
| 2018/08/29 | 4,720 | 4,790 | 4,695 | 4,750 | -20 | -0.4% | 453,300 |
| 2018/08/28 | 4,850 | 4,865 | 4,730 | 4,770 | -35 | -0.7% | 653,500 |
| 2018/08/27 | 4,795 | 4,830 | 4,735 | 4,805 | +10 | +0.2% | 520,100 |
| 2018/08/24 | 4,740 | 4,825 | 4,690 | 4,795 | +100 | +2.1% | 570,900 |
| 2018/08/23 | 4,690 | 4,725 | 4,670 | 4,695 | +30 | +0.6% | 251,400 |
| 2018/08/22 | 4,695 | 4,740 | 4,640 | 4,665 | -15 | -0.3% | 477,800 |
| 2018/08/21 | 4,610 | 4,720 | 4,610 | 4,680 | +50 | +1.1% | 743,000 |
| 2018/08/20 | 4,620 | 4,690 | 4,610 | 4,630 | -50 | -1.1% | 427,900 |
| 2018/08/17 | 4,650 | 4,690 | 4,615 | 4,680 | +25 | +0.5% | 674,700 |
| 2018/08/16 | 4,615 | 4,705 | 4,585 | 4,655 | -25 | -0.5% | 842,300 |
| 2018/08/15 | 4,730 | 4,760 | 4,500 | 4,680 | -125 | -2.6% | 1,160,200 |
| 2018/08/14 | 4,765 | 4,845 | 4,730 | 4,805 | +80 | +1.7% | 462,900 |
| 2018/08/13 | 4,870 | 4,900 | 4,710 | 4,725 | -135 | -2.8% | 859,600 |
| 2018/08/10 | 5,030 | 5,040 | 4,830 | 4,860 | -160 | -3.2% | 999,600 |
| 2018/08/09 | 5,110 | 5,190 | 5,010 | 5,020 | -100 | -2% | 759,400 |
| 2018/08/08 | 4,980 | 5,180 | 4,770 | 5,120 | -160 | -3% | 1,976,400 |
| 2018/08/07 | 5,170 | 5,330 | 5,060 | 5,280 | +110 | +2.1% | 699,800 |
| 2018/08/06 | 5,170 | 5,310 | 5,160 | 5,170 | +30 | +0.6% | 589,900 |
| 2018/08/03 | 5,270 | 5,300 | 5,120 | 5,140 | -130 | -2.5% | 518,500 |
| 2018/08/02 | 5,230 | 5,280 | 5,200 | 5,270 | +50 | +1% | 447,400 |
| 2018/08/01 | 5,290 | 5,330 | 5,210 | 5,220 | -60 | -1.1% | 410,600 |
| 2018/07/31 | 5,190 | 5,300 | 5,150 | 5,280 | +30 | +0.6% | 562,200 |
| 2018/07/30 | 5,380 | 5,390 | 5,210 | 5,250 | -180 | -3.3% | 452,600 |
| 2018/07/27 | 5,480 | 5,500 | 5,400 | 5,430 | +10 | +0.2% | 227,100 |
| 2018/07/26 | 5,490 | 5,500 | 5,390 | 5,420 | ±0 | ±0% | 345,800 |
| 2018/07/25 | 5,430 | 5,430 | 5,330 | 5,420 | -10 | -0.2% | 189,000 |
| 2018/07/24 | 5,450 | 5,460 | 5,360 | 5,430 | -20 | -0.4% | 385,800 |
| 2018/07/23 | 5,560 | 5,600 | 5,450 | 5,450 | -130 | -2.3% | 380,300 |
| 2018/07/20 | 5,530 | 5,630 | 5,520 | 5,580 | +130 | +2.4% | 589,000 |
| 2018/07/19 | 5,540 | 5,640 | 5,450 | 5,450 | -30 | -0.5% | 387,800 |
| 2018/07/18 | 5,460 | 5,500 | 5,390 | 5,480 | +80 | +1.5% | 425,600 |
1651～
1700
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
