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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 4,220 | 4,220 | 4,125 | 4,125 | -135 | -3.2% | 753,300 |
| 2019/09/09 | 4,100 | 4,260 | 4,065 | 4,260 | +125 | +3% | 1,060,100 |
| 2019/09/06 | 4,270 | 4,275 | 4,125 | 4,135 | -165 | -3.8% | 970,300 |
| 2019/09/05 | 4,265 | 4,360 | 4,230 | 4,300 | +80 | +1.9% | 928,000 |
| 2019/09/04 | 4,245 | 4,270 | 4,215 | 4,220 | -10 | -0.2% | 492,600 |
| 2019/09/03 | 4,190 | 4,265 | 4,145 | 4,230 | +20 | +0.5% | 539,100 |
| 2019/09/02 | 4,200 | 4,235 | 4,170 | 4,210 | -30 | -0.7% | 429,100 |
| 2019/08/30 | 4,240 | 4,260 | 4,135 | 4,240 | +30 | +0.7% | 1,180,600 |
| 2019/08/29 | 4,405 | 4,415 | 4,175 | 4,210 | -235 | -5.3% | 1,466,500 |
| 2019/08/28 | 4,415 | 4,470 | 4,385 | 4,445 | +100 | +2.3% | 1,054,900 |
| 2019/08/27 | 4,315 | 4,345 | 4,240 | 4,345 | +55 | +1.3% | 661,600 |
| 2019/08/26 | 4,320 | 4,360 | 4,250 | 4,290 | -130 | -2.9% | 1,121,300 |
| 2019/08/23 | 4,280 | 4,425 | 4,215 | 4,420 | +145 | +3.4% | 898,400 |
| 2019/08/22 | 4,325 | 4,395 | 4,245 | 4,275 | -40 | -0.9% | 1,047,400 |
| 2019/08/21 | 4,290 | 4,395 | 4,285 | 4,315 | +45 | +1.1% | 966,800 |
| 2019/08/20 | 4,290 | 4,315 | 4,225 | 4,270 | ±0 | ±0% | 585,000 |
| 2019/08/19 | 4,220 | 4,285 | 4,210 | 4,270 | +70 | +1.7% | 1,032,000 |
| 2019/08/16 | 4,210 | 4,240 | 4,120 | 4,200 | +60 | +1.4% | 949,100 |
| 2019/08/15 | 4,080 | 4,180 | 3,990 | 4,140 | +25 | +0.6% | 885,200 |
| 2019/08/14 | 4,175 | 4,260 | 4,100 | 4,115 | ±0 | ±0% | 971,200 |
| 2019/08/13 | 4,175 | 4,220 | 4,090 | 4,115 | -160 | -3.7% | 1,492,000 |
| 2019/08/09 | 4,220 | 4,365 | 4,170 | 4,275 | +40 | +0.9% | 1,330,800 |
| 2019/08/08 | 4,110 | 4,295 | 4,080 | 4,235 | +165 | +4.1% | 2,014,000 |
| 2019/08/07 | 4,050 | 4,110 | 3,950 | 4,070 | +370 | +10% | 4,015,600 |
| 2019/08/06 | 3,675 | 3,715 | 3,535 | 3,700 | -45 | -1.2% | 1,739,900 |
| 2019/08/05 | 3,725 | 3,775 | 3,690 | 3,745 | +70 | +1.9% | 1,138,200 |
| 2019/08/02 | 3,625 | 3,715 | 3,615 | 3,675 | -10 | -0.3% | 731,600 |
| 2019/08/01 | 3,755 | 3,790 | 3,665 | 3,685 | -60 | -1.6% | 466,600 |
| 2019/07/31 | 3,655 | 3,750 | 3,645 | 3,745 | +50 | +1.4% | 523,000 |
| 2019/07/30 | 3,640 | 3,695 | 3,620 | 3,695 | +95 | +2.6% | 466,300 |
| 2019/07/29 | 3,660 | 3,700 | 3,585 | 3,600 | -40 | -1.1% | 425,400 |
| 2019/07/26 | 3,595 | 3,645 | 3,595 | 3,640 | +15 | +0.4% | 268,400 |
| 2019/07/25 | 3,595 | 3,630 | 3,560 | 3,625 | +35 | +1% | 399,400 |
| 2019/07/24 | 3,585 | 3,625 | 3,560 | 3,590 | +35 | +1% | 492,400 |
| 2019/07/23 | 3,520 | 3,595 | 3,510 | 3,555 | +40 | +1.1% | 448,600 |
| 2019/07/22 | 3,610 | 3,610 | 3,510 | 3,515 | -135 | -3.7% | 457,500 |
| 2019/07/19 | 3,650 | 3,705 | 3,635 | 3,650 | +40 | +1.1% | 607,500 |
| 2019/07/18 | 3,590 | 3,635 | 3,575 | 3,610 | +10 | +0.3% | 610,000 |
| 2019/07/17 | 3,645 | 3,660 | 3,575 | 3,600 | -35 | -1% | 512,000 |
| 2019/07/16 | 3,665 | 3,675 | 3,580 | 3,635 | -80 | -2.2% | 879,700 |
| 2019/07/12 | 3,780 | 3,795 | 3,680 | 3,715 | -115 | -3% | 869,700 |
| 2019/07/11 | 3,765 | 3,870 | 3,765 | 3,830 | +80 | +2.1% | 1,446,800 |
| 2019/07/10 | 3,600 | 3,750 | 3,595 | 3,750 | +170 | +4.7% | 1,294,100 |
| 2019/07/09 | 3,520 | 3,585 | 3,510 | 3,580 | +65 | +1.8% | 583,000 |
| 2019/07/08 | 3,540 | 3,550 | 3,500 | 3,515 | -50 | -1.4% | 541,600 |
| 2019/07/05 | 3,545 | 3,580 | 3,515 | 3,565 | +25 | +0.7% | 557,300 |
| 2019/07/04 | 3,480 | 3,545 | 3,465 | 3,540 | -10 | -0.3% | 631,000 |
| 2019/07/03 | 3,550 | 3,565 | 3,520 | 3,550 | -15 | -0.4% | 442,500 |
| 2019/07/02 | 3,620 | 3,630 | 3,545 | 3,565 | +15 | +0.4% | 682,000 |
| 2019/07/01 | 3,515 | 3,560 | 3,475 | 3,550 | +100 | +2.9% | 653,600 |
1401～
1450
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
