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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 5,890 | 6,070 | 5,770 | 5,810 | +320 | +5.8% | 2,105,500 |
| 2020/07/08 | 5,620 | 5,630 | 5,470 | 5,490 | -80 | -1.4% | 443,700 |
| 2020/07/07 | 5,470 | 5,570 | 5,440 | 5,570 | +70 | +1.3% | 417,900 |
| 2020/07/06 | 5,530 | 5,630 | 5,490 | 5,500 | +10 | +0.2% | 432,500 |
| 2020/07/03 | 5,380 | 5,530 | 5,370 | 5,490 | +40 | +0.7% | 472,800 |
| 2020/07/02 | 5,460 | 5,540 | 5,400 | 5,450 | +50 | +0.9% | 453,200 |
| 2020/07/01 | 5,450 | 5,510 | 5,360 | 5,400 | -40 | -0.7% | 388,200 |
| 2020/06/30 | 5,540 | 5,540 | 5,430 | 5,440 | -10 | -0.2% | 453,700 |
| 2020/06/29 | 5,450 | 5,490 | 5,440 | 5,450 | -60 | -1.1% | 452,400 |
| 2020/06/26 | 5,480 | 5,530 | 5,450 | 5,510 | +60 | +1.1% | 392,400 |
| 2020/06/25 | 5,490 | 5,530 | 5,450 | 5,450 | -50 | -0.9% | 547,100 |
| 2020/06/24 | 5,440 | 5,530 | 5,400 | 5,500 | -30 | -0.5% | 761,300 |
| 2020/06/23 | 5,700 | 5,710 | 5,500 | 5,530 | -80 | -1.4% | 820,800 |
| 2020/06/22 | 5,620 | 5,650 | 5,570 | 5,610 | ±0 | ±0% | 437,500 |
| 2020/06/19 | 5,650 | 5,670 | 5,560 | 5,610 | -30 | -0.5% | 461,500 |
| 2020/06/18 | 5,670 | 5,820 | 5,600 | 5,640 | +60 | +1.1% | 771,400 |
| 2020/06/17 | 5,600 | 5,680 | 5,540 | 5,580 | +50 | +0.9% | 543,600 |
| 2020/06/16 | 5,480 | 5,550 | 5,430 | 5,530 | +90 | +1.7% | 516,600 |
| 2020/06/15 | 5,440 | 5,550 | 5,380 | 5,440 | -10 | -0.2% | 454,600 |
| 2020/06/12 | 5,450 | 5,510 | 5,400 | 5,450 | -140 | -2.5% | 634,500 |
| 2020/06/11 | 5,550 | 5,670 | 5,530 | 5,590 | +130 | +2.4% | 724,700 |
| 2020/06/10 | 5,300 | 5,480 | 5,290 | 5,460 | +190 | +3.6% | 551,200 |
| 2020/06/09 | 5,280 | 5,310 | 5,260 | 5,270 | -40 | -0.8% | 330,500 |
| 2020/06/08 | 5,320 | 5,340 | 5,250 | 5,310 | +10 | +0.2% | 591,200 |
| 2020/06/05 | 5,200 | 5,320 | 5,180 | 5,300 | +30 | +0.6% | 549,200 |
| 2020/06/04 | 5,250 | 5,310 | 5,210 | 5,270 | ±0 | ±0% | 473,500 |
| 2020/06/03 | 5,320 | 5,360 | 5,260 | 5,270 | -30 | -0.6% | 471,200 |
| 2020/06/02 | 5,240 | 5,370 | 5,220 | 5,300 | +60 | +1.1% | 564,500 |
| 2020/06/01 | 5,260 | 5,290 | 5,230 | 5,240 | +10 | +0.2% | 381,700 |
| 2020/05/29 | 5,150 | 5,280 | 5,120 | 5,230 | ±0 | ±0% | 1,159,100 |
| 2020/05/28 | 5,110 | 5,240 | 5,070 | 5,230 | +90 | +1.8% | 788,100 |
| 2020/05/27 | 5,000 | 5,210 | 4,990 | 5,140 | +140 | +2.8% | 1,066,500 |
| 2020/05/26 | 5,050 | 5,050 | 4,975 | 5,000 | -60 | -1.2% | 402,300 |
| 2020/05/25 | 5,010 | 5,080 | 4,995 | 5,060 | +105 | +2.1% | 430,200 |
| 2020/05/22 | 4,895 | 5,020 | 4,885 | 4,955 | +80 | +1.6% | 742,400 |
| 2020/05/21 | 4,875 | 4,905 | 4,805 | 4,875 | +55 | +1.1% | 636,900 |
| 2020/05/20 | 4,785 | 4,870 | 4,755 | 4,820 | +80 | +1.7% | 722,800 |
| 2020/05/19 | 4,700 | 4,765 | 4,665 | 4,740 | +35 | +0.7% | 918,600 |
| 2020/05/18 | 4,775 | 4,830 | 4,655 | 4,705 | -65 | -1.4% | 888,300 |
| 2020/05/15 | 4,720 | 4,795 | 4,595 | 4,770 | +50 | +1.1% | 1,057,100 |
| 2020/05/14 | 4,900 | 4,945 | 4,710 | 4,720 | -230 | -4.6% | 2,093,900 |
| 2020/05/13 | 4,825 | 4,965 | 4,790 | 4,950 | +115 | +2.4% | 1,224,700 |
| 2020/05/12 | 4,955 | 4,960 | 4,800 | 4,835 | +160 | +3.4% | 1,333,700 |
| 2020/05/11 | 4,500 | 4,675 | 4,480 | 4,675 | +130 | +2.9% | 738,300 |
| 2020/05/08 | 4,605 | 4,620 | 4,490 | 4,545 | +10 | +0.2% | 876,700 |
| 2020/05/07 | 4,400 | 4,535 | 4,385 | 4,535 | +115 | +2.6% | 747,800 |
| 2020/05/01 | 4,385 | 4,450 | 4,365 | 4,420 | +15 | +0.3% | 562,600 |
| 2020/04/30 | 4,555 | 4,555 | 4,385 | 4,405 | -220 | -4.8% | 1,424,300 |
| 2020/04/28 | 4,500 | 4,625 | 4,475 | 4,625 | +95 | +2.1% | 671,700 |
| 2020/04/27 | 4,495 | 4,550 | 4,475 | 4,530 | +40 | +0.9% | 634,500 |
1201～
1250
件表示中 / 3715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 | 903,500円 | -13.7% | +0.1% | 1.43% | 37.81倍 | 3.23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 |
| ＳＣＳＫ | 419,300円 | +32.5% | +24.3% | 2.24% | 22.75倍 | 4.50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 | 459,200円 | +1.8% | +3.5% | 1.66% | 21.69倍 | 3.10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 |
| 日テレＨＤ | 321,700円 | +0.9% | -2.6% | 1.24% | 17.14倍 | 0.84倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
市場注目の銘柄
チャート関連のコラム
