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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 3,200 | 3,265 | 3,185 | 3,250 | +55 | +1.7% | 508,200 |
| 2017/04/25 | 3,190 | 3,205 | 3,175 | 3,195 | +20 | +0.6% | 513,000 |
| 2017/04/24 | 3,165 | 3,190 | 3,155 | 3,175 | +40 | +1.3% | 501,300 |
| 2017/04/21 | 3,165 | 3,165 | 3,120 | 3,135 | -15 | -0.5% | 494,300 |
| 2017/04/20 | 3,160 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 598,300 |
| 2017/04/19 | 3,120 | 3,170 | 3,110 | 3,150 | +30 | +1% | 786,600 |
| 2017/04/18 | 3,155 | 3,170 | 3,105 | 3,120 | -10 | -0.3% | 636,000 |
| 2017/04/17 | 3,095 | 3,145 | 3,095 | 3,130 | +25 | +0.8% | 524,400 |
| 2017/04/14 | 3,130 | 3,150 | 3,090 | 3,105 | -35 | -1.1% | 581,300 |
| 2017/04/13 | 3,120 | 3,140 | 3,085 | 3,140 | +5 | +0.2% | 605,800 |
| 2017/04/12 | 3,150 | 3,175 | 3,110 | 3,135 | -45 | -1.4% | 750,700 |
| 2017/04/11 | 3,170 | 3,205 | 3,150 | 3,180 | +15 | +0.5% | 1,050,500 |
| 2017/04/10 | 3,215 | 3,215 | 3,140 | 3,165 | -25 | -0.8% | 761,200 |
| 2017/04/07 | 3,170 | 3,200 | 3,140 | 3,190 | +5 | +0.2% | 991,900 |
| 2017/04/06 | 3,220 | 3,245 | 3,170 | 3,185 | -50 | -1.5% | 996,900 |
| 2017/04/05 | 3,195 | 3,245 | 3,185 | 3,235 | +75 | +2.4% | 1,791,900 |
| 2017/04/04 | 3,200 | 3,230 | 3,140 | 3,160 | -20 | -0.6% | 1,278,900 |
| 2017/04/03 | 3,150 | 3,190 | 3,130 | 3,180 | +30 | +1% | 1,180,200 |
| 2017/03/31 | 3,225 | 3,225 | 3,145 | 3,150 | -55 | -1.7% | 1,410,400 |
| 2017/03/30 | 3,245 | 3,275 | 3,200 | 3,205 | -75 | -2.3% | 1,201,300 |
| 2017/03/29 | 3,305 | 3,335 | 3,275 | 3,280 | -10 | -0.3% | 916,400 |
| 2017/03/28 | 3,285 | 3,300 | 3,265 | 3,290 | +5 | +0.2% | 1,000,800 |
| 2017/03/27 | 3,320 | 3,330 | 3,260 | 3,285 | -80 | -2.4% | 781,600 |
| 2017/03/24 | 3,345 | 3,380 | 3,340 | 3,365 | +10 | +0.3% | 723,900 |
| 2017/03/23 | 3,400 | 3,425 | 3,340 | 3,355 | -65 | -1.9% | 897,000 |
| 2017/03/22 | 3,440 | 3,495 | 3,390 | 3,420 | -90 | -2.6% | 1,259,400 |
| 2017/03/21 | 3,500 | 3,540 | 3,490 | 3,510 | -10 | -0.3% | 498,100 |
| 2017/03/17 | 3,500 | 3,525 | 3,480 | 3,520 | +5 | +0.1% | 528,600 |
| 2017/03/16 | 3,455 | 3,520 | 3,425 | 3,515 | +20 | +0.6% | 709,000 |
| 2017/03/15 | 3,525 | 3,535 | 3,490 | 3,495 | -65 | -1.8% | 316,500 |
| 2017/03/14 | 3,540 | 3,565 | 3,525 | 3,560 | +15 | +0.4% | 277,200 |
| 2017/03/13 | 3,530 | 3,570 | 3,515 | 3,545 | +5 | +0.1% | 587,500 |
| 2017/03/10 | 3,540 | 3,560 | 3,535 | 3,540 | +15 | +0.4% | 735,700 |
| 2017/03/09 | 3,490 | 3,540 | 3,480 | 3,525 | +40 | +1.1% | 1,075,700 |
| 2017/03/08 | 3,490 | 3,495 | 3,470 | 3,485 | -10 | -0.3% | 651,500 |
| 2017/03/07 | 3,500 | 3,515 | 3,490 | 3,495 | +10 | +0.3% | 397,400 |
| 2017/03/06 | 3,455 | 3,500 | 3,455 | 3,485 | +30 | +0.9% | 441,400 |
| 2017/03/03 | 3,430 | 3,495 | 3,430 | 3,455 | ±0 | ±0% | 434,800 |
| 2017/03/02 | 3,480 | 3,485 | 3,440 | 3,455 | -15 | -0.4% | 530,800 |
| 2017/03/01 | 3,410 | 3,480 | 3,390 | 3,470 | +55 | +1.6% | 623,400 |
| 2017/02/28 | 3,445 | 3,450 | 3,410 | 3,415 | -25 | -0.7% | 491,700 |
| 2017/02/27 | 3,410 | 3,460 | 3,390 | 3,440 | +15 | +0.4% | 769,300 |
| 2017/02/24 | 3,370 | 3,435 | 3,370 | 3,425 | +25 | +0.7% | 526,000 |
| 2017/02/23 | 3,360 | 3,415 | 3,345 | 3,400 | +50 | +1.5% | 445,900 |
| 2017/02/22 | 3,355 | 3,360 | 3,320 | 3,350 | ±0 | ±0% | 727,900 |
| 2017/02/21 | 3,380 | 3,385 | 3,330 | 3,350 | -55 | -1.6% | 651,800 |
| 2017/02/20 | 3,410 | 3,420 | 3,385 | 3,405 | -30 | -0.9% | 319,300 |
| 2017/02/17 | 3,400 | 3,440 | 3,350 | 3,435 | +35 | +1% | 791,400 |
| 2017/02/16 | 3,380 | 3,460 | 3,370 | 3,400 | +35 | +1% | 1,179,900 |
| 2017/02/15 | 3,320 | 3,390 | 3,310 | 3,365 | +60 | +1.8% | 830,200 |
2001～
2050
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
