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 |
|---|---|---|---|---|---|---|---|
| 2019/06/19 | 3,365 | 3,385 | 3,305 | 3,375 | +50 | +1.5% | 1,182,100 |
| 2019/06/18 | 3,460 | 3,470 | 3,305 | 3,325 | -120 | -3.5% | 1,549,500 |
| 2019/06/17 | 3,590 | 3,595 | 3,440 | 3,445 | -160 | -4.4% | 1,296,900 |
| 2019/06/14 | 3,560 | 3,610 | 3,535 | 3,605 | +50 | +1.4% | 772,000 |
| 2019/06/13 | 3,550 | 3,635 | 3,540 | 3,555 | ±0 | ±0% | 1,284,100 |
| 2019/06/12 | 3,670 | 3,675 | 3,535 | 3,555 | -215 | -5.7% | 2,697,000 |
| 2019/06/11 | 3,890 | 3,900 | 3,715 | 3,770 | -105 | -2.7% | 2,347,400 |
| 2019/06/10 | 3,880 | 3,995 | 3,840 | 3,875 | +65 | +1.7% | 1,623,200 |
| 2019/06/07 | 3,920 | 3,925 | 3,785 | 3,810 | -90 | -2.3% | 1,543,300 |
| 2019/06/06 | 3,860 | 3,990 | 3,855 | 3,900 | -55 | -1.4% | 1,465,300 |
| 2019/06/05 | 3,920 | 3,960 | 3,760 | 3,955 | +20 | +0.5% | 2,725,400 |
| 2019/06/04 | 4,150 | 4,230 | 3,855 | 3,935 | -110 | -2.7% | 3,756,100 |
| 2019/06/03 | 3,845 | 4,100 | 3,780 | 4,045 | +220 | +5.8% | 5,610,400 |
| 2019/05/31 | 3,725 | 3,895 | 3,725 | 3,825 | +105 | +2.8% | 1,618,800 |
| 2019/05/30 | 3,635 | 3,735 | 3,545 | 3,720 | +30 | +0.8% | 2,210,300 |
| 2019/05/29 | 3,665 | 3,770 | 3,605 | 3,690 | +30 | +0.8% | 2,060,500 |
| 2019/05/28 | 3,490 | 3,695 | 3,445 | 3,660 | +240 | +7% | 2,559,000 |
| 2019/05/27 | 3,550 | 3,555 | 3,405 | 3,420 | -130 | -3.7% | 674,800 |
| 2019/05/24 | 3,555 | 3,565 | 3,495 | 3,550 | -90 | -2.5% | 616,300 |
| 2019/05/23 | 3,620 | 3,645 | 3,590 | 3,640 | ±0 | ±0% | 468,300 |
| 2019/05/22 | 3,585 | 3,660 | 3,560 | 3,640 | +85 | +2.4% | 449,400 |
| 2019/05/21 | 3,600 | 3,600 | 3,485 | 3,555 | -100 | -2.7% | 784,500 |
| 2019/05/20 | 3,685 | 3,695 | 3,610 | 3,655 | +70 | +2% | 483,200 |
| 2019/05/17 | 3,550 | 3,600 | 3,490 | 3,585 | +155 | +4.5% | 1,014,900 |
| 2019/05/16 | 3,550 | 3,560 | 3,365 | 3,430 | -215 | -5.9% | 1,216,100 |
| 2019/05/15 | 3,550 | 3,670 | 3,530 | 3,645 | +150 | +4.3% | 902,800 |
| 2019/05/14 | 3,315 | 3,600 | 3,305 | 3,495 | -240 | -6.4% | 2,399,900 |
| 2019/05/13 | 3,725 | 3,825 | 3,690 | 3,735 | +70 | +1.9% | 879,700 |
| 2019/05/10 | 3,700 | 3,770 | 3,640 | 3,665 | -65 | -1.7% | 884,000 |
| 2019/05/09 | 3,785 | 3,815 | 3,720 | 3,730 | -55 | -1.5% | 440,400 |
| 2019/05/08 | 3,710 | 3,820 | 3,695 | 3,785 | +5 | +0.1% | 574,100 |
| 2019/05/07 | 3,900 | 3,925 | 3,770 | 3,780 | -50 | -1.3% | 538,900 |
| 2019/04/26 | 3,920 | 3,955 | 3,815 | 3,830 | -100 | -2.5% | 515,700 |
| 2019/04/25 | 3,885 | 3,970 | 3,880 | 3,930 | +90 | +2.3% | 713,000 |
| 2019/04/24 | 3,855 | 3,880 | 3,825 | 3,840 | +35 | +0.9% | 601,700 |
| 2019/04/23 | 3,830 | 3,830 | 3,765 | 3,805 | +20 | +0.5% | 435,100 |
| 2019/04/22 | 3,810 | 3,825 | 3,750 | 3,785 | +10 | +0.3% | 416,800 |
| 2019/04/19 | 3,835 | 3,885 | 3,770 | 3,775 | +80 | +2.2% | 753,300 |
| 2019/04/18 | 3,775 | 3,820 | 3,685 | 3,695 | -95 | -2.5% | 447,500 |
| 2019/04/17 | 3,785 | 3,805 | 3,730 | 3,790 | -15 | -0.4% | 822,900 |
| 2019/04/16 | 3,645 | 3,840 | 3,635 | 3,805 | +220 | +6.1% | 1,431,500 |
| 2019/04/15 | 3,600 | 3,620 | 3,520 | 3,585 | +25 | +0.7% | 763,400 |
| 2019/04/12 | 3,545 | 3,580 | 3,470 | 3,560 | -10 | -0.3% | 1,022,700 |
| 2019/04/11 | 3,605 | 3,615 | 3,540 | 3,570 | -70 | -1.9% | 959,000 |
| 2019/04/10 | 3,675 | 3,685 | 3,605 | 3,640 | -65 | -1.8% | 566,200 |
| 2019/04/09 | 3,685 | 3,710 | 3,640 | 3,705 | +10 | +0.3% | 506,100 |
| 2019/04/08 | 3,755 | 3,755 | 3,680 | 3,695 | -40 | -1.1% | 410,900 |
| 2019/04/05 | 3,725 | 3,760 | 3,670 | 3,735 | -5 | -0.1% | 552,700 |
| 2019/04/04 | 3,745 | 3,785 | 3,700 | 3,740 | -15 | -0.4% | 699,600 |
| 2019/04/03 | 3,705 | 3,785 | 3,655 | 3,755 | +65 | +1.8% | 915,400 |
1501～
1550
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 | 1,116,500円 | -13.7% | +0.1% | 1.16% | 46.73倍 | 3.99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 | 959,800円 | -4.2% | -14.7% | 0.89% | 37.41倍 | 3.40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 | 468,300円 | +32.5% | +34.7% | 2.01% | 23.07倍 | 5.02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 | 842,400円 | +5.9% | +9.0% | 2.18% | 28.45倍 | 9.46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 | 318,000円 | +13.8% | +14.1% | 2.67% | 20.54倍 | 3.20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
