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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 3,355 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 700,600 |
| 2016/07/01 | 3,310 | 3,375 | 3,290 | 3,350 | +40 | +1.2% | 673,600 |
| 2016/06/30 | 3,320 | 3,405 | 3,305 | 3,310 | +50 | +1.5% | 1,013,800 |
| 2016/06/29 | 3,200 | 3,280 | 3,165 | 3,260 | +105 | +3.3% | 1,060,500 |
| 2016/06/28 | 3,070 | 3,180 | 3,055 | 3,155 | +15 | +0.5% | 934,400 |
| 2016/06/27 | 3,060 | 3,160 | 3,055 | 3,140 | +10 | +0.3% | 1,213,800 |
| 2016/06/24 | 3,210 | 3,280 | 3,040 | 3,130 | -150 | -4.6% | 1,956,100 |
| 2016/06/23 | 3,270 | 3,310 | 3,250 | 3,280 | ±0 | ±0% | 639,000 |
| 2016/06/22 | 3,350 | 3,350 | 3,235 | 3,280 | -80 | -2.4% | 983,800 |
| 2016/06/21 | 3,265 | 3,360 | 3,260 | 3,360 | +60 | +1.8% | 616,900 |
| 2016/06/20 | 3,340 | 3,385 | 3,290 | 3,300 | -15 | -0.5% | 711,300 |
| 2016/06/17 | 3,330 | 3,370 | 3,280 | 3,315 | +15 | +0.5% | 855,600 |
| 2016/06/16 | 3,420 | 3,440 | 3,275 | 3,300 | -115 | -3.4% | 788,900 |
| 2016/06/15 | 3,365 | 3,425 | 3,310 | 3,415 | +55 | +1.6% | 1,019,300 |
| 2016/06/14 | 3,340 | 3,410 | 3,290 | 3,360 | -25 | -0.7% | 824,100 |
| 2016/06/13 | 3,385 | 3,410 | 3,350 | 3,385 | -65 | -1.9% | 818,400 |
| 2016/06/10 | 3,560 | 3,560 | 3,430 | 3,450 | -140 | -3.9% | 1,073,600 |
| 2016/06/09 | 3,600 | 3,635 | 3,575 | 3,590 | +35 | +1% | 1,000,400 |
| 2016/06/08 | 3,500 | 3,570 | 3,500 | 3,555 | +60 | +1.7% | 804,900 |
| 2016/06/07 | 3,500 | 3,525 | 3,475 | 3,495 | +15 | +0.4% | 528,000 |
| 2016/06/06 | 3,435 | 3,490 | 3,420 | 3,480 | ±0 | ±0% | 469,800 |
| 2016/06/03 | 3,440 | 3,495 | 3,430 | 3,480 | +80 | +2.4% | 666,600 |
| 2016/06/02 | 3,440 | 3,470 | 3,350 | 3,400 | -75 | -2.2% | 937,100 |
| 2016/06/01 | 3,505 | 3,525 | 3,450 | 3,475 | -30 | -0.9% | 707,300 |
| 2016/05/31 | 3,515 | 3,525 | 3,465 | 3,505 | -5 | -0.1% | 818,400 |
| 2016/05/30 | 3,530 | 3,555 | 3,475 | 3,510 | -35 | -1% | 790,800 |
| 2016/05/27 | 3,475 | 3,575 | 3,440 | 3,545 | +90 | +2.6% | 1,392,100 |
| 2016/05/26 | 3,490 | 3,495 | 3,430 | 3,455 | +25 | +0.7% | 627,700 |
| 2016/05/25 | 3,480 | 3,535 | 3,415 | 3,430 | +15 | +0.4% | 1,075,500 |
| 2016/05/24 | 3,415 | 3,440 | 3,380 | 3,415 | -10 | -0.3% | 579,900 |
| 2016/05/23 | 3,405 | 3,450 | 3,375 | 3,425 | +20 | +0.6% | 955,200 |
| 2016/05/20 | 3,345 | 3,405 | 3,295 | 3,405 | +25 | +0.7% | 1,324,500 |
| 2016/05/19 | 3,325 | 3,390 | 3,310 | 3,380 | +80 | +2.4% | 1,193,300 |
| 2016/05/18 | 3,265 | 3,340 | 3,255 | 3,300 | +25 | +0.8% | 1,198,200 |
| 2016/05/17 | 3,205 | 3,285 | 3,200 | 3,275 | +125 | +4% | 1,609,500 |
| 2016/05/16 | 3,135 | 3,210 | 3,130 | 3,150 | -20 | -0.6% | 1,285,800 |
| 2016/05/13 | 3,095 | 3,230 | 3,055 | 3,170 | +206 | +7% | 3,001,900 |
| 2016/05/12 | 2,852 | 2,990 | 2,825 | 2,964 | +89 | +3.1% | 1,438,400 |
| 2016/05/11 | 2,832 | 2,894 | 2,832 | 2,875 | +74 | +2.6% | 751,100 |
| 2016/05/10 | 2,837 | 2,862 | 2,795 | 2,801 | -36 | -1.3% | 1,104,200 |
| 2016/05/09 | 2,840 | 2,863 | 2,832 | 2,837 | +20 | +0.7% | 476,300 |
| 2016/05/06 | 2,839 | 2,847 | 2,798 | 2,817 | +11 | +0.4% | 650,100 |
| 2016/05/02 | 2,772 | 2,816 | 2,767 | 2,806 | -33 | -1.2% | 716,400 |
| 2016/04/28 | 2,933 | 2,935 | 2,836 | 2,839 | -90 | -3.1% | 1,126,300 |
| 2016/04/27 | 2,913 | 2,937 | 2,906 | 2,929 | -10 | -0.3% | 394,500 |
| 2016/04/26 | 2,926 | 2,950 | 2,893 | 2,939 | +5 | +0.2% | 920,700 |
| 2016/04/25 | 2,951 | 2,963 | 2,885 | 2,934 | -55 | -1.8% | 1,439,500 |
| 2016/04/22 | 3,000 | 3,035 | 2,947 | 2,989 | -36 | -1.2% | 860,400 |
| 2016/04/21 | 3,045 | 3,045 | 3,000 | 3,025 | +10 | +0.3% | 700,300 |
| 2016/04/20 | 3,050 | 3,050 | 2,996 | 3,015 | -15 | -0.5% | 594,700 |
2201～
2250
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
