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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 5,200 | 5,210 | 5,060 | 5,070 | -190 | -3.6% | 613,500 |
| 2017/12/04 | 5,190 | 5,330 | 5,140 | 5,260 | +170 | +3.3% | 660,500 |
| 2017/12/01 | 5,100 | 5,130 | 5,000 | 5,090 | -20 | -0.4% | 640,800 |
| 2017/11/30 | 5,060 | 5,110 | 4,965 | 5,110 | -10 | -0.2% | 887,200 |
| 2017/11/29 | 5,110 | 5,140 | 5,070 | 5,120 | +10 | +0.2% | 500,800 |
| 2017/11/28 | 5,130 | 5,180 | 5,070 | 5,110 | -40 | -0.8% | 759,200 |
| 2017/11/27 | 5,190 | 5,190 | 5,090 | 5,150 | ±0 | ±0% | 518,400 |
| 2017/11/24 | 5,130 | 5,190 | 5,060 | 5,150 | -80 | -1.5% | 629,900 |
| 2017/11/22 | 5,260 | 5,270 | 5,210 | 5,230 | +10 | +0.2% | 380,300 |
| 2017/11/21 | 5,220 | 5,240 | 5,150 | 5,220 | ±0 | ±0% | 542,300 |
| 2017/11/20 | 5,200 | 5,230 | 5,120 | 5,220 | +90 | +1.8% | 589,700 |
| 2017/11/17 | 5,140 | 5,170 | 5,090 | 5,130 | -10 | -0.2% | 670,700 |
| 2017/11/16 | 5,020 | 5,160 | 4,975 | 5,140 | +80 | +1.6% | 991,900 |
| 2017/11/15 | 5,180 | 5,180 | 5,020 | 5,060 | -90 | -1.7% | 908,800 |
| 2017/11/14 | 5,160 | 5,200 | 5,110 | 5,150 | ±0 | ±0% | 439,000 |
| 2017/11/13 | 5,190 | 5,220 | 5,090 | 5,150 | -50 | -1% | 625,600 |
| 2017/11/10 | 5,100 | 5,210 | 5,030 | 5,200 | -60 | -1.1% | 1,043,900 |
| 2017/11/09 | 5,350 | 5,440 | 5,160 | 5,260 | +210 | +4.2% | 2,429,200 |
| 2017/11/08 | 4,930 | 5,080 | 4,860 | 5,050 | +100 | +2% | 1,122,400 |
| 2017/11/07 | 4,915 | 4,950 | 4,840 | 4,950 | -30 | -0.6% | 886,200 |
| 2017/11/06 | 5,010 | 5,020 | 4,900 | 4,980 | +75 | +1.5% | 1,478,300 |
| 2017/11/02 | 4,775 | 4,905 | 4,775 | 4,905 | +145 | +3% | 1,069,700 |
| 2017/11/01 | 4,605 | 4,765 | 4,590 | 4,760 | +190 | +4.2% | 883,700 |
| 2017/10/31 | 4,575 | 4,615 | 4,540 | 4,570 | +20 | +0.4% | 622,900 |
| 2017/10/30 | 4,525 | 4,565 | 4,510 | 4,550 | +40 | +0.9% | 1,850,300 |
| 2017/10/27 | 4,455 | 4,520 | 4,445 | 4,510 | +75 | +1.7% | 609,900 |
| 2017/10/26 | 4,430 | 4,450 | 4,380 | 4,435 | +5 | +0.1% | 483,000 |
| 2017/10/25 | 4,470 | 4,480 | 4,410 | 4,430 | -20 | -0.4% | 587,500 |
| 2017/10/24 | 4,360 | 4,450 | 4,360 | 4,450 | +85 | +1.9% | 461,000 |
| 2017/10/23 | 4,420 | 4,430 | 4,355 | 4,365 | -5 | -0.1% | 834,400 |
| 2017/10/20 | 4,330 | 4,380 | 4,315 | 4,370 | +40 | +0.9% | 864,500 |
| 2017/10/19 | 4,315 | 4,335 | 4,305 | 4,330 | -5 | -0.1% | 566,300 |
| 2017/10/18 | 4,380 | 4,415 | 4,310 | 4,335 | -50 | -1.1% | 1,008,500 |
| 2017/10/17 | 4,365 | 4,410 | 4,335 | 4,385 | +25 | +0.6% | 630,900 |
| 2017/10/16 | 4,355 | 4,385 | 4,325 | 4,360 | ±0 | ±0% | 623,900 |
| 2017/10/13 | 4,340 | 4,365 | 4,305 | 4,360 | +15 | +0.3% | 564,900 |
| 2017/10/12 | 4,365 | 4,385 | 4,335 | 4,345 | +20 | +0.5% | 703,000 |
| 2017/10/11 | 4,305 | 4,360 | 4,285 | 4,325 | +25 | +0.6% | 750,300 |
| 2017/10/10 | 4,255 | 4,330 | 4,255 | 4,300 | +25 | +0.6% | 996,700 |
| 2017/10/06 | 4,255 | 4,290 | 4,240 | 4,275 | +50 | +1.2% | 714,900 |
| 2017/10/05 | 4,190 | 4,255 | 4,185 | 4,225 | -30 | -0.7% | 846,700 |
| 2017/10/04 | 4,345 | 4,345 | 4,245 | 4,255 | -100 | -2.3% | 1,423,800 |
| 2017/10/03 | 4,300 | 4,375 | 4,300 | 4,355 | +95 | +2.2% | 980,100 |
| 2017/10/02 | 4,260 | 4,285 | 4,235 | 4,260 | +30 | +0.7% | 621,900 |
| 2017/09/29 | 4,235 | 4,315 | 4,215 | 4,230 | +5 | +0.1% | 1,187,000 |
| 2017/09/28 | 4,110 | 4,230 | 4,090 | 4,225 | +135 | +3.3% | 1,034,100 |
| 2017/09/27 | 4,135 | 4,140 | 4,035 | 4,090 | -35 | -0.8% | 929,000 |
| 2017/09/26 | 4,070 | 4,190 | 4,060 | 4,125 | +55 | +1.4% | 1,382,500 |
| 2017/09/25 | 4,065 | 4,110 | 4,035 | 4,070 | +20 | +0.5% | 1,022,800 |
| 2017/09/22 | 3,900 | 4,055 | 3,890 | 4,050 | +195 | +5.1% | 1,832,100 |
1851～
1900
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 | 998,000円 | -13.7% | +0.1% | 1.29% | 41.76倍 | 3.57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 | 959,500円 | +5.9% | +9.0% | 1.92% | 32.40倍 | 10.78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 | 426,000円 | +32.5% | +34.7% | 2.21% | 20.96倍 | 4.57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 | 293,100円 | +9.5% | +8.3% | 2.90% | 20.21倍 | 3.00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 | 470,800円 | +1.8% | +3.5% | 1.61% | 22.16倍 | 3.16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
