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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 5,380 | 5,500 | 5,360 | 5,400 | +20 | +0.4% | 448,700 |
| 2018/07/13 | 5,260 | 5,410 | 5,250 | 5,380 | +200 | +3.9% | 490,900 |
| 2018/07/12 | 5,140 | 5,240 | 5,130 | 5,180 | +50 | +1% | 397,200 |
| 2018/07/11 | 5,070 | 5,180 | 5,030 | 5,130 | +20 | +0.4% | 493,200 |
| 2018/07/10 | 5,250 | 5,250 | 5,110 | 5,110 | -190 | -3.6% | 631,600 |
| 2018/07/09 | 5,230 | 5,380 | 5,210 | 5,300 | +110 | +2.1% | 560,700 |
| 2018/07/06 | 5,270 | 5,300 | 5,140 | 5,190 | -90 | -1.7% | 656,800 |
| 2018/07/05 | 5,230 | 5,370 | 5,220 | 5,280 | +30 | +0.6% | 507,400 |
| 2018/07/04 | 5,260 | 5,320 | 5,170 | 5,250 | -10 | -0.2% | 562,800 |
| 2018/07/03 | 5,370 | 5,450 | 5,210 | 5,260 | -210 | -3.8% | 800,300 |
| 2018/07/02 | 5,440 | 5,630 | 5,420 | 5,470 | +30 | +0.6% | 786,600 |
| 2018/06/29 | 5,410 | 5,470 | 5,360 | 5,440 | +50 | +0.9% | 823,900 |
| 2018/06/28 | 5,440 | 5,460 | 5,370 | 5,390 | -50 | -0.9% | 967,300 |
| 2018/06/27 | 5,520 | 5,530 | 5,360 | 5,440 | -80 | -1.4% | 805,200 |
| 2018/06/26 | 5,560 | 5,590 | 5,470 | 5,520 | -110 | -2% | 826,400 |
| 2018/06/25 | 5,740 | 5,770 | 5,630 | 5,630 | -80 | -1.4% | 742,500 |
| 2018/06/22 | 5,780 | 5,890 | 5,630 | 5,710 | -60 | -1% | 1,753,100 |
| 2018/06/21 | 5,530 | 5,800 | 5,470 | 5,770 | +400 | +7.4% | 1,119,600 |
| 2018/06/20 | 5,230 | 5,390 | 5,160 | 5,370 | +80 | +1.5% | 787,200 |
| 2018/06/19 | 5,520 | 5,570 | 5,270 | 5,290 | -330 | -5.9% | 986,600 |
| 2018/06/18 | 5,630 | 5,660 | 5,450 | 5,620 | +70 | +1.3% | 1,068,700 |
| 2018/06/15 | 5,300 | 5,630 | 5,290 | 5,550 | +350 | +6.7% | 2,017,600 |
| 2018/06/14 | 5,050 | 5,270 | 5,000 | 5,200 | +200 | +4% | 1,140,100 |
| 2018/06/13 | 5,000 | 5,050 | 4,960 | 5,000 | -30 | -0.6% | 628,600 |
| 2018/06/12 | 5,160 | 5,170 | 4,945 | 5,030 | -260 | -4.9% | 1,144,100 |
| 2018/06/11 | 5,320 | 5,410 | 5,280 | 5,290 | +10 | +0.2% | 427,700 |
| 2018/06/08 | 5,250 | 5,310 | 5,200 | 5,280 | ±0 | ±0% | 686,600 |
| 2018/06/07 | 5,320 | 5,350 | 5,190 | 5,280 | -50 | -0.9% | 627,100 |
| 2018/06/06 | 5,410 | 5,450 | 5,320 | 5,330 | -70 | -1.3% | 549,700 |
| 2018/06/05 | 5,520 | 5,520 | 5,370 | 5,400 | -130 | -2.4% | 700,700 |
| 2018/06/04 | 5,510 | 5,590 | 5,490 | 5,530 | +80 | +1.5% | 745,100 |
| 2018/06/01 | 5,450 | 5,530 | 5,410 | 5,450 | +40 | +0.7% | 1,069,400 |
| 2018/05/31 | 5,330 | 5,440 | 5,240 | 5,410 | +160 | +3% | 788,900 |
| 2018/05/30 | 5,220 | 5,320 | 5,220 | 5,250 | +60 | +1.2% | 601,700 |
| 2018/05/29 | 5,110 | 5,210 | 5,100 | 5,190 | +40 | +0.8% | 321,200 |
| 2018/05/28 | 5,200 | 5,220 | 5,140 | 5,150 | -100 | -1.9% | 474,200 |
| 2018/05/25 | 5,190 | 5,290 | 5,120 | 5,250 | -10 | -0.2% | 449,900 |
| 2018/05/24 | 5,270 | 5,300 | 5,190 | 5,260 | -30 | -0.6% | 534,700 |
| 2018/05/23 | 5,190 | 5,350 | 5,190 | 5,290 | +150 | +2.9% | 656,300 |
| 2018/05/22 | 5,250 | 5,270 | 5,130 | 5,140 | -20 | -0.4% | 319,400 |
| 2018/05/21 | 5,080 | 5,180 | 5,070 | 5,160 | +50 | +1% | 378,700 |
| 2018/05/18 | 5,040 | 5,120 | 5,020 | 5,110 | +70 | +1.4% | 257,900 |
| 2018/05/17 | 5,010 | 5,060 | 4,975 | 5,040 | +55 | +1.1% | 270,800 |
| 2018/05/16 | 5,090 | 5,130 | 4,935 | 4,985 | -105 | -2.1% | 638,500 |
| 2018/05/15 | 5,180 | 5,190 | 5,070 | 5,090 | -100 | -1.9% | 742,100 |
| 2018/05/14 | 4,890 | 5,290 | 4,890 | 5,190 | +230 | +4.6% | 1,292,900 |
| 2018/05/11 | 4,895 | 5,010 | 4,885 | 4,960 | +120 | +2.5% | 1,060,200 |
| 2018/05/10 | 4,780 | 4,870 | 4,780 | 4,840 | +110 | +2.3% | 584,700 |
| 2018/05/09 | 4,740 | 4,850 | 4,725 | 4,730 | +40 | +0.9% | 599,600 |
| 2018/05/08 | 4,620 | 4,705 | 4,555 | 4,690 | +15 | +0.3% | 479,700 |
1701～
1750
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
