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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,595 | 3,655 | 3,570 | 3,650 | +55 | +1.5% | 833,300 |
| 2017/07/10 | 3,545 | 3,615 | 3,515 | 3,595 | +100 | +2.9% | 943,500 |
| 2017/07/07 | 3,500 | 3,520 | 3,475 | 3,495 | -40 | -1.1% | 836,900 |
| 2017/07/06 | 3,595 | 3,625 | 3,520 | 3,535 | -35 | -1% | 843,300 |
| 2017/07/05 | 3,560 | 3,570 | 3,515 | 3,570 | -30 | -0.8% | 814,800 |
| 2017/07/04 | 3,625 | 3,630 | 3,540 | 3,600 | ±0 | ±0% | 920,200 |
| 2017/07/03 | 3,680 | 3,690 | 3,595 | 3,600 | -80 | -2.2% | 711,500 |
| 2017/06/30 | 3,740 | 3,750 | 3,650 | 3,680 | -160 | -4.2% | 1,489,500 |
| 2017/06/29 | 3,745 | 3,845 | 3,680 | 3,840 | +130 | +3.5% | 1,255,700 |
| 2017/06/28 | 3,785 | 3,810 | 3,700 | 3,710 | -110 | -2.9% | 860,300 |
| 2017/06/27 | 3,875 | 3,880 | 3,810 | 3,820 | -65 | -1.7% | 589,200 |
| 2017/06/26 | 3,860 | 3,905 | 3,855 | 3,885 | +20 | +0.5% | 443,500 |
| 2017/06/23 | 3,885 | 3,905 | 3,835 | 3,865 | -20 | -0.5% | 571,800 |
| 2017/06/22 | 3,880 | 3,930 | 3,870 | 3,885 | +10 | +0.3% | 435,400 |
| 2017/06/21 | 3,885 | 3,900 | 3,855 | 3,875 | -10 | -0.3% | 650,300 |
| 2017/06/20 | 3,900 | 3,910 | 3,845 | 3,885 | +10 | +0.3% | 711,300 |
| 2017/06/19 | 3,735 | 3,900 | 3,735 | 3,875 | +150 | +4% | 1,271,500 |
| 2017/06/16 | 3,710 | 3,750 | 3,690 | 3,725 | +35 | +0.9% | 641,600 |
| 2017/06/15 | 3,670 | 3,710 | 3,665 | 3,690 | +15 | +0.4% | 675,400 |
| 2017/06/14 | 3,715 | 3,725 | 3,670 | 3,675 | +30 | +0.8% | 756,600 |
| 2017/06/13 | 3,640 | 3,670 | 3,605 | 3,645 | +75 | +2.1% | 836,300 |
| 2017/06/12 | 3,500 | 3,590 | 3,460 | 3,570 | -50 | -1.4% | 1,165,600 |
| 2017/06/09 | 3,635 | 3,670 | 3,615 | 3,620 | -45 | -1.2% | 921,300 |
| 2017/06/08 | 3,730 | 3,775 | 3,655 | 3,665 | -70 | -1.9% | 1,081,800 |
| 2017/06/07 | 3,690 | 3,765 | 3,690 | 3,735 | +5 | +0.1% | 1,100,300 |
| 2017/06/06 | 3,755 | 3,770 | 3,685 | 3,730 | +15 | +0.4% | 961,000 |
| 2017/06/05 | 3,590 | 3,720 | 3,580 | 3,715 | +135 | +3.8% | 944,600 |
| 2017/06/02 | 3,620 | 3,635 | 3,580 | 3,580 | +25 | +0.7% | 1,127,200 |
| 2017/06/01 | 3,510 | 3,560 | 3,500 | 3,555 | +45 | +1.3% | 460,600 |
| 2017/05/31 | 3,545 | 3,575 | 3,495 | 3,510 | -10 | -0.3% | 809,600 |
| 2017/05/30 | 3,520 | 3,530 | 3,490 | 3,520 | -5 | -0.1% | 493,900 |
| 2017/05/29 | 3,520 | 3,545 | 3,485 | 3,525 | +20 | +0.6% | 737,000 |
| 2017/05/26 | 3,545 | 3,580 | 3,475 | 3,505 | -25 | -0.7% | 962,000 |
| 2017/05/25 | 3,420 | 3,550 | 3,395 | 3,530 | +110 | +3.2% | 2,266,300 |
| 2017/05/24 | 3,515 | 3,515 | 3,385 | 3,420 | -65 | -1.9% | 1,369,200 |
| 2017/05/23 | 3,510 | 3,520 | 3,420 | 3,485 | -50 | -1.4% | 706,700 |
| 2017/05/22 | 3,520 | 3,545 | 3,500 | 3,535 | +25 | +0.7% | 407,100 |
| 2017/05/19 | 3,565 | 3,565 | 3,485 | 3,510 | -45 | -1.3% | 823,100 |
| 2017/05/18 | 3,490 | 3,560 | 3,490 | 3,555 | ±0 | ±0% | 644,800 |
| 2017/05/17 | 3,535 | 3,590 | 3,535 | 3,555 | +5 | +0.1% | 579,100 |
| 2017/05/16 | 3,485 | 3,555 | 3,455 | 3,550 | +100 | +2.9% | 905,200 |
| 2017/05/15 | 3,395 | 3,480 | 3,385 | 3,450 | +15 | +0.4% | 1,580,600 |
| 2017/05/12 | 3,450 | 3,485 | 3,325 | 3,435 | -155 | -4.3% | 4,068,900 |
| 2017/05/11 | 3,505 | 3,625 | 3,475 | 3,590 | +80 | +2.3% | 1,381,100 |
| 2017/05/10 | 3,515 | 3,540 | 3,495 | 3,510 | +15 | +0.4% | 1,060,000 |
| 2017/05/09 | 3,460 | 3,500 | 3,440 | 3,495 | -5 | -0.1% | 823,800 |
| 2017/05/08 | 3,395 | 3,505 | 3,395 | 3,500 | +155 | +4.6% | 1,440,000 |
| 2017/05/02 | 3,310 | 3,360 | 3,300 | 3,345 | +35 | +1.1% | 791,300 |
| 2017/05/01 | 3,245 | 3,320 | 3,245 | 3,310 | +100 | +3.1% | 792,100 |
| 2017/04/28 | 3,290 | 3,300 | 3,200 | 3,210 | -90 | -2.7% | 1,139,900 |
1801～
1850
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
