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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,900 | 3,915 | 3,845 | 3,855 | -15 | -0.4% | 894,000 |
| 2017/09/20 | 3,915 | 3,925 | 3,870 | 3,870 | -55 | -1.4% | 566,400 |
| 2017/09/19 | 3,910 | 3,930 | 3,885 | 3,925 | +30 | +0.8% | 512,300 |
| 2017/09/15 | 3,900 | 3,920 | 3,865 | 3,895 | ±0 | ±0% | 516,200 |
| 2017/09/14 | 3,880 | 3,965 | 3,865 | 3,895 | +15 | +0.4% | 765,500 |
| 2017/09/13 | 3,895 | 3,905 | 3,870 | 3,880 | +5 | +0.1% | 328,700 |
| 2017/09/12 | 3,840 | 3,885 | 3,835 | 3,875 | +35 | +0.9% | 578,400 |
| 2017/09/11 | 3,805 | 3,850 | 3,780 | 3,840 | +35 | +0.9% | 437,800 |
| 2017/09/08 | 3,830 | 3,865 | 3,795 | 3,805 | -35 | -0.9% | 525,200 |
| 2017/09/07 | 3,855 | 3,885 | 3,800 | 3,840 | -30 | -0.8% | 565,800 |
| 2017/09/06 | 3,780 | 3,870 | 3,765 | 3,870 | +65 | +1.7% | 781,300 |
| 2017/09/05 | 3,890 | 3,900 | 3,765 | 3,805 | -110 | -2.8% | 878,300 |
| 2017/09/04 | 3,945 | 3,970 | 3,895 | 3,915 | -60 | -1.5% | 490,400 |
| 2017/09/01 | 3,895 | 3,980 | 3,885 | 3,975 | +110 | +2.8% | 926,000 |
| 2017/08/31 | 3,805 | 3,885 | 3,790 | 3,865 | +45 | +1.2% | 659,300 |
| 2017/08/30 | 3,900 | 3,905 | 3,780 | 3,820 | -55 | -1.4% | 1,518,700 |
| 2017/08/29 | 3,870 | 3,900 | 3,865 | 3,875 | -35 | -0.9% | 427,200 |
| 2017/08/28 | 3,915 | 3,940 | 3,895 | 3,910 | -25 | -0.6% | 459,200 |
| 2017/08/25 | 3,870 | 3,950 | 3,855 | 3,935 | +90 | +2.3% | 672,100 |
| 2017/08/24 | 3,820 | 3,880 | 3,815 | 3,845 | -10 | -0.3% | 454,500 |
| 2017/08/23 | 3,885 | 3,900 | 3,850 | 3,855 | +5 | +0.1% | 363,300 |
| 2017/08/22 | 3,880 | 3,940 | 3,845 | 3,850 | -50 | -1.3% | 647,600 |
| 2017/08/21 | 3,905 | 3,920 | 3,875 | 3,900 | -5 | -0.1% | 509,200 |
| 2017/08/18 | 3,850 | 3,925 | 3,850 | 3,905 | -5 | -0.1% | 781,400 |
| 2017/08/17 | 3,835 | 3,910 | 3,825 | 3,910 | +90 | +2.4% | 785,200 |
| 2017/08/16 | 3,820 | 3,845 | 3,800 | 3,820 | +10 | +0.3% | 652,000 |
| 2017/08/15 | 3,850 | 3,855 | 3,785 | 3,810 | ±0 | ±0% | 831,600 |
| 2017/08/14 | 3,850 | 3,920 | 3,805 | 3,810 | -25 | -0.7% | 1,071,700 |
| 2017/08/10 | 3,780 | 3,850 | 3,780 | 3,835 | +65 | +1.7% | 936,500 |
| 2017/08/09 | 3,805 | 3,850 | 3,745 | 3,770 | -45 | -1.2% | 969,000 |
| 2017/08/08 | 3,755 | 3,820 | 3,740 | 3,815 | +80 | +2.1% | 1,290,600 |
| 2017/08/07 | 3,745 | 3,815 | 3,690 | 3,735 | +220 | +6.3% | 2,202,900 |
| 2017/08/04 | 3,570 | 3,570 | 3,510 | 3,515 | +5 | +0.1% | 637,500 |
| 2017/08/03 | 3,480 | 3,535 | 3,450 | 3,510 | +10 | +0.3% | 942,400 |
| 2017/08/02 | 3,570 | 3,575 | 3,490 | 3,500 | -70 | -2% | 1,052,200 |
| 2017/08/01 | 3,615 | 3,615 | 3,555 | 3,570 | -45 | -1.2% | 540,700 |
| 2017/07/31 | 3,635 | 3,640 | 3,605 | 3,615 | +15 | +0.4% | 485,700 |
| 2017/07/28 | 3,620 | 3,650 | 3,585 | 3,600 | -20 | -0.6% | 578,400 |
| 2017/07/27 | 3,645 | 3,660 | 3,610 | 3,620 | -15 | -0.4% | 538,700 |
| 2017/07/26 | 3,650 | 3,650 | 3,605 | 3,635 | ±0 | ±0% | 424,400 |
| 2017/07/25 | 3,630 | 3,665 | 3,620 | 3,635 | +5 | +0.1% | 432,800 |
| 2017/07/24 | 3,625 | 3,640 | 3,590 | 3,630 | -5 | -0.1% | 499,000 |
| 2017/07/21 | 3,670 | 3,670 | 3,615 | 3,635 | -35 | -1% | 506,500 |
| 2017/07/20 | 3,665 | 3,685 | 3,615 | 3,670 | +15 | +0.4% | 534,800 |
| 2017/07/19 | 3,655 | 3,680 | 3,650 | 3,655 | +5 | +0.1% | 518,700 |
| 2017/07/18 | 3,675 | 3,690 | 3,635 | 3,650 | +15 | +0.4% | 603,400 |
| 2017/07/14 | 3,595 | 3,650 | 3,575 | 3,635 | +70 | +2% | 970,300 |
| 2017/07/13 | 3,580 | 3,610 | 3,540 | 3,565 | +10 | +0.3% | 635,300 |
| 2017/07/12 | 3,625 | 3,630 | 3,545 | 3,555 | -95 | -2.6% | 742,900 |
| 2017/07/11 | 3,595 | 3,655 | 3,570 | 3,650 | +55 | +1.5% | 833,300 |
1901～
1950
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
