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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 2,951 | 2,953 | 2,861 | 2,883 | -71 | -2.4% | 1,657,400 |
| 2016/11/29 | 2,930 | 2,958 | 2,886 | 2,954 | +11 | +0.4% | 1,823,800 |
| 2016/11/28 | 2,877 | 2,969 | 2,855 | 2,943 | +92 | +3.2% | 2,022,000 |
| 2016/11/25 | 2,855 | 2,872 | 2,825 | 2,851 | -4 | -0.1% | 1,205,900 |
| 2016/11/24 | 2,902 | 2,902 | 2,845 | 2,855 | -32 | -1.1% | 1,206,100 |
| 2016/11/22 | 2,866 | 2,907 | 2,842 | 2,887 | +26 | +0.9% | 1,457,700 |
| 2016/11/21 | 2,915 | 2,918 | 2,838 | 2,861 | -17 | -0.6% | 2,195,000 |
| 2016/11/18 | 2,982 | 2,983 | 2,872 | 2,878 | -127 | -4.2% | 3,146,800 |
| 2016/11/17 | 3,000 | 3,020 | 2,968 | 3,005 | -65 | -2.1% | 1,430,000 |
| 2016/11/16 | 3,080 | 3,130 | 3,055 | 3,070 | -5 | -0.2% | 1,067,700 |
| 2016/11/15 | 3,045 | 3,085 | 2,993 | 3,075 | +30 | +1% | 902,600 |
| 2016/11/14 | 2,980 | 3,050 | 2,931 | 3,045 | +109 | +3.7% | 1,761,000 |
| 2016/11/11 | 3,100 | 3,100 | 2,920 | 2,936 | -199 | -6.3% | 3,283,700 |
| 2016/11/10 | 3,225 | 3,225 | 3,090 | 3,135 | +20 | +0.6% | 1,558,600 |
| 2016/11/09 | 3,170 | 3,180 | 3,030 | 3,115 | -330 | -9.6% | 3,413,700 |
| 2016/11/08 | 3,495 | 3,515 | 3,435 | 3,445 | -5 | -0.1% | 675,200 |
| 2016/11/07 | 3,485 | 3,495 | 3,430 | 3,450 | -5 | -0.1% | 497,800 |
| 2016/11/04 | 3,420 | 3,460 | 3,420 | 3,455 | -10 | -0.3% | 678,800 |
| 2016/11/02 | 3,440 | 3,475 | 3,430 | 3,465 | +5 | +0.1% | 546,700 |
| 2016/11/01 | 3,490 | 3,495 | 3,450 | 3,460 | -20 | -0.6% | 454,900 |
| 2016/10/31 | 3,500 | 3,565 | 3,460 | 3,480 | -30 | -0.9% | 972,600 |
| 2016/10/28 | 3,480 | 3,520 | 3,465 | 3,510 | +85 | +2.5% | 1,127,400 |
| 2016/10/27 | 3,510 | 3,530 | 3,410 | 3,425 | -115 | -3.2% | 898,700 |
| 2016/10/26 | 3,585 | 3,630 | 3,505 | 3,540 | -10 | -0.3% | 1,078,700 |
| 2016/10/25 | 3,470 | 3,555 | 3,470 | 3,550 | +105 | +3% | 770,400 |
| 2016/10/24 | 3,470 | 3,510 | 3,435 | 3,445 | -25 | -0.7% | 685,700 |
| 2016/10/21 | 3,560 | 3,560 | 3,465 | 3,470 | -80 | -2.3% | 813,600 |
| 2016/10/20 | 3,520 | 3,565 | 3,505 | 3,550 | +45 | +1.3% | 658,000 |
| 2016/10/19 | 3,485 | 3,525 | 3,480 | 3,505 | +30 | +0.9% | 693,700 |
| 2016/10/18 | 3,430 | 3,480 | 3,430 | 3,475 | +25 | +0.7% | 452,400 |
| 2016/10/17 | 3,425 | 3,450 | 3,395 | 3,450 | +15 | +0.4% | 506,000 |
| 2016/10/14 | 3,385 | 3,440 | 3,380 | 3,435 | +55 | +1.6% | 517,400 |
| 2016/10/13 | 3,395 | 3,400 | 3,355 | 3,380 | -15 | -0.4% | 973,500 |
| 2016/10/12 | 3,455 | 3,465 | 3,375 | 3,395 | -80 | -2.3% | 718,700 |
| 2016/10/11 | 3,450 | 3,500 | 3,440 | 3,475 | +30 | +0.9% | 582,500 |
| 2016/10/07 | 3,445 | 3,450 | 3,425 | 3,445 | +5 | +0.1% | 442,900 |
| 2016/10/06 | 3,455 | 3,455 | 3,395 | 3,440 | -10 | -0.3% | 643,900 |
| 2016/10/05 | 3,440 | 3,465 | 3,425 | 3,450 | -10 | -0.3% | 540,700 |
| 2016/10/04 | 3,475 | 3,475 | 3,415 | 3,460 | -15 | -0.4% | 637,200 |
| 2016/10/03 | 3,480 | 3,495 | 3,450 | 3,475 | +5 | +0.1% | 464,900 |
| 2016/09/30 | 3,435 | 3,500 | 3,420 | 3,470 | +10 | +0.3% | 864,300 |
| 2016/09/29 | 3,490 | 3,490 | 3,405 | 3,460 | -5 | -0.1% | 658,900 |
| 2016/09/28 | 3,440 | 3,470 | 3,420 | 3,465 | +25 | +0.7% | 576,600 |
| 2016/09/27 | 3,380 | 3,440 | 3,365 | 3,440 | +60 | +1.8% | 682,800 |
| 2016/09/26 | 3,420 | 3,445 | 3,375 | 3,380 | -50 | -1.5% | 494,300 |
| 2016/09/23 | 3,450 | 3,470 | 3,355 | 3,430 | +100 | +3% | 1,306,800 |
| 2016/09/21 | 3,220 | 3,335 | 3,205 | 3,330 | +120 | +3.7% | 1,051,300 |
| 2016/09/20 | 3,165 | 3,225 | 3,130 | 3,210 | +45 | +1.4% | 1,094,300 |
| 2016/09/16 | 3,220 | 3,230 | 3,120 | 3,165 | -50 | -1.6% | 831,500 |
| 2016/09/15 | 3,230 | 3,230 | 3,175 | 3,215 | +10 | +0.3% | 914,900 |
2101～
2150
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
