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 |
|---|---|---|---|---|---|---|---|
| 2020/01/31 | 5,320 | 5,410 | 5,280 | 5,380 | +100 | +1.9% | 800,100 |
| 2020/01/30 | 5,390 | 5,390 | 5,210 | 5,280 | -140 | -2.6% | 637,200 |
| 2020/01/29 | 5,480 | 5,480 | 5,370 | 5,420 | +20 | +0.4% | 422,000 |
| 2020/01/28 | 5,420 | 5,460 | 5,350 | 5,400 | -120 | -2.2% | 772,600 |
| 2020/01/27 | 5,390 | 5,520 | 5,390 | 5,520 | -50 | -0.9% | 566,600 |
| 2020/01/24 | 5,570 | 5,600 | 5,500 | 5,570 | +30 | +0.5% | 414,500 |
| 2020/01/23 | 5,530 | 5,570 | 5,480 | 5,540 | -10 | -0.2% | 428,400 |
| 2020/01/22 | 5,480 | 5,580 | 5,470 | 5,550 | +30 | +0.5% | 535,100 |
| 2020/01/21 | 5,530 | 5,570 | 5,480 | 5,520 | -40 | -0.7% | 664,800 |
| 2020/01/20 | 5,550 | 5,590 | 5,520 | 5,560 | +80 | +1.5% | 481,300 |
| 2020/01/17 | 5,520 | 5,610 | 5,460 | 5,480 | +20 | +0.4% | 663,400 |
| 2020/01/16 | 5,480 | 5,500 | 5,410 | 5,460 | +30 | +0.6% | 539,800 |
| 2020/01/15 | 5,460 | 5,480 | 5,340 | 5,430 | -250 | -4.4% | 1,817,300 |
| 2020/01/14 | 5,700 | 5,760 | 5,620 | 5,680 | +10 | +0.2% | 691,600 |
| 2020/01/10 | 5,540 | 5,670 | 5,490 | 5,670 | +170 | +3.1% | 846,600 |
| 2020/01/09 | 5,430 | 5,500 | 5,410 | 5,500 | +130 | +2.4% | 411,800 |
| 2020/01/08 | 5,410 | 5,430 | 5,280 | 5,370 | -70 | -1.3% | 668,400 |
| 2020/01/07 | 5,320 | 5,470 | 5,310 | 5,440 | +170 | +3.2% | 818,400 |
| 2020/01/06 | 5,330 | 5,380 | 5,220 | 5,270 | -160 | -2.9% | 926,700 |
| 2019/12/30 | 5,430 | 5,450 | 5,390 | 5,430 | -30 | -0.5% | 280,600 |
| 2019/12/27 | 5,510 | 5,520 | 5,460 | 5,460 | -70 | -1.3% | 378,300 |
| 2019/12/26 | 5,490 | 5,530 | 5,430 | 5,530 | +50 | +0.9% | 326,400 |
| 2019/12/25 | 5,490 | 5,520 | 5,420 | 5,480 | +10 | +0.2% | 369,100 |
| 2019/12/24 | 5,520 | 5,540 | 5,370 | 5,470 | -100 | -1.8% | 809,500 |
| 2019/12/23 | 5,530 | 5,570 | 5,530 | 5,570 | +30 | +0.5% | 300,800 |
| 2019/12/20 | 5,510 | 5,550 | 5,470 | 5,540 | +40 | +0.7% | 501,100 |
| 2019/12/19 | 5,560 | 5,620 | 5,480 | 5,500 | -30 | -0.5% | 587,600 |
| 2019/12/18 | 5,570 | 5,610 | 5,510 | 5,530 | -50 | -0.9% | 610,700 |
| 2019/12/17 | 5,520 | 5,580 | 5,470 | 5,580 | +100 | +1.8% | 467,700 |
| 2019/12/16 | 5,540 | 5,560 | 5,480 | 5,480 | -70 | -1.3% | 571,300 |
| 2019/12/13 | 5,660 | 5,660 | 5,500 | 5,550 | -80 | -1.4% | 865,500 |
| 2019/12/12 | 5,600 | 5,680 | 5,530 | 5,630 | +110 | +2% | 940,100 |
| 2019/12/11 | 5,590 | 5,620 | 5,520 | 5,520 | -100 | -1.8% | 657,800 |
| 2019/12/10 | 5,570 | 5,650 | 5,520 | 5,620 | +60 | +1.1% | 635,000 |
| 2019/12/09 | 5,550 | 5,580 | 5,500 | 5,560 | +20 | +0.4% | 424,600 |
| 2019/12/06 | 5,500 | 5,540 | 5,430 | 5,540 | +20 | +0.4% | 669,100 |
| 2019/12/05 | 5,580 | 5,600 | 5,470 | 5,520 | -50 | -0.9% | 618,900 |
| 2019/12/04 | 5,550 | 5,580 | 5,500 | 5,570 | +30 | +0.5% | 659,800 |
| 2019/12/03 | 5,460 | 5,620 | 5,450 | 5,540 | +70 | +1.3% | 1,072,400 |
| 2019/12/02 | 5,480 | 5,480 | 5,400 | 5,470 | +60 | +1.1% | 468,400 |
| 2019/11/29 | 5,480 | 5,500 | 5,390 | 5,410 | +10 | +0.2% | 558,400 |
| 2019/11/28 | 5,470 | 5,500 | 5,380 | 5,400 | -110 | -2% | 891,400 |
| 2019/11/27 | 5,460 | 5,530 | 5,400 | 5,510 | +30 | +0.5% | 920,900 |
| 2019/11/26 | 5,430 | 5,510 | 5,370 | 5,480 | +80 | +1.5% | 6,178,900 |
| 2019/11/25 | 5,300 | 5,500 | 5,280 | 5,400 | +110 | +2.1% | 1,896,800 |
| 2019/11/22 | 5,190 | 5,300 | 5,140 | 5,290 | +130 | +2.5% | 1,137,600 |
| 2019/11/21 | 5,200 | 5,250 | 5,010 | 5,160 | ±0 | ±0% | 1,475,400 |
| 2019/11/20 | 5,110 | 5,220 | 5,090 | 5,160 | +80 | +1.6% | 1,075,100 |
| 2019/11/19 | 5,090 | 5,130 | 5,040 | 5,080 | -10 | -0.2% | 667,500 |
| 2019/11/18 | 4,975 | 5,100 | 4,975 | 5,090 | +170 | +3.5% | 1,136,500 |
1351～
1400
件表示中 / 3758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 | 1,102,500円 | -13.7% | +0.1% | 1.17% | 46.14倍 | 3.94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 |
| 東 宝 | 951,800円 | -4.2% | -14.7% | 0.89% | 37.10倍 | 3.37倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 469,800円 | +32.5% | +34.7% | 2.00% | 23.14倍 | 5.04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 |
| トレンド | 889,600円 | +5.9% | +9.0% | 2.07% | 30.04倍 | 9.99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％ |
| 大塚商 | 314,900円 | +13.8% | +14.1% | 2.70% | 20.34倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
