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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2017/12/06 | 5,070 | 5,100 | 5,010 | 5,040 | -30 | -0.6% | 777,300 |
1801～
1850
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
