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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,525 | 3,585 | 3,440 | 3,570 | +40 | +1.1% | 822,400 |
| 2019/01/28 | 3,540 | 3,560 | 3,515 | 3,530 | +35 | +1% | 559,200 |
| 2019/01/25 | 3,475 | 3,525 | 3,455 | 3,495 | +45 | +1.3% | 668,900 |
| 2019/01/24 | 3,390 | 3,470 | 3,370 | 3,450 | +45 | +1.3% | 720,700 |
| 2019/01/23 | 3,335 | 3,440 | 3,315 | 3,405 | +20 | +0.6% | 664,000 |
| 2019/01/22 | 3,475 | 3,480 | 3,385 | 3,385 | -90 | -2.6% | 692,300 |
| 2019/01/21 | 3,505 | 3,580 | 3,450 | 3,475 | +50 | +1.5% | 954,300 |
| 2019/01/18 | 3,470 | 3,485 | 3,385 | 3,425 | +10 | +0.3% | 1,107,700 |
| 2019/01/17 | 3,345 | 3,430 | 3,315 | 3,415 | +125 | +3.8% | 811,100 |
| 2019/01/16 | 3,380 | 3,410 | 3,280 | 3,290 | -50 | -1.5% | 602,600 |
| 2019/01/15 | 3,235 | 3,355 | 3,230 | 3,340 | +135 | +4.2% | 776,900 |
| 2019/01/11 | 3,290 | 3,325 | 3,190 | 3,205 | -35 | -1.1% | 419,100 |
| 2019/01/10 | 3,255 | 3,280 | 3,200 | 3,240 | -85 | -2.6% | 618,300 |
| 2019/01/09 | 3,310 | 3,350 | 3,225 | 3,325 | +70 | +2.2% | 916,300 |
| 2019/01/08 | 3,220 | 3,310 | 3,185 | 3,255 | +125 | +4% | 1,122,300 |
| 2019/01/07 | 3,050 | 3,160 | 3,040 | 3,130 | +166 | +5.6% | 733,700 |
| 2019/01/04 | 2,901 | 3,010 | 2,887 | 2,964 | -23 | -0.8% | 743,000 |
| 2018/12/28 | 2,975 | 2,996 | 2,886 | 2,987 | -11 | -0.4% | 768,200 |
| 2018/12/27 | 2,942 | 3,010 | 2,857 | 2,998 | +163 | +5.7% | 1,052,300 |
| 2018/12/26 | 2,819 | 2,854 | 2,777 | 2,835 | +53 | +1.9% | 902,700 |
| 2018/12/25 | 2,867 | 2,878 | 2,766 | 2,782 | -253 | -8.3% | 839,600 |
| 2018/12/21 | 2,970 | 3,125 | 2,956 | 3,035 | +70 | +2.4% | 1,229,200 |
| 2018/12/20 | 3,040 | 3,060 | 2,938 | 2,965 | -120 | -3.9% | 1,072,200 |
| 2018/12/19 | 3,070 | 3,120 | 3,025 | 3,085 | +75 | +2.5% | 775,100 |
| 2018/12/18 | 3,070 | 3,105 | 3,010 | 3,010 | -160 | -5% | 856,400 |
| 2018/12/17 | 3,155 | 3,235 | 3,115 | 3,170 | +5 | +0.2% | 1,041,100 |
| 2018/12/14 | 3,255 | 3,255 | 3,130 | 3,165 | -110 | -3.4% | 860,000 |
| 2018/12/13 | 3,345 | 3,360 | 3,245 | 3,275 | -45 | -1.4% | 938,400 |
| 2018/12/12 | 3,310 | 3,360 | 3,240 | 3,320 | +80 | +2.5% | 1,274,500 |
| 2018/12/11 | 3,335 | 3,340 | 3,195 | 3,240 | -70 | -2.1% | 1,006,700 |
| 2018/12/10 | 3,410 | 3,415 | 3,285 | 3,310 | -150 | -4.3% | 805,300 |
| 2018/12/07 | 3,490 | 3,525 | 3,420 | 3,460 | +60 | +1.8% | 672,700 |
| 2018/12/06 | 3,480 | 3,510 | 3,345 | 3,400 | -190 | -5.3% | 1,089,900 |
| 2018/12/05 | 3,580 | 3,640 | 3,520 | 3,590 | -40 | -1.1% | 726,300 |
| 2018/12/04 | 3,680 | 3,825 | 3,620 | 3,630 | -95 | -2.6% | 1,086,400 |
| 2018/12/03 | 3,735 | 3,745 | 3,685 | 3,725 | +25 | +0.7% | 479,600 |
| 2018/11/30 | 3,715 | 3,735 | 3,670 | 3,700 | -25 | -0.7% | 874,900 |
| 2018/11/29 | 3,670 | 3,780 | 3,645 | 3,725 | +160 | +4.5% | 1,259,300 |
| 2018/11/28 | 3,465 | 3,575 | 3,440 | 3,565 | +100 | +2.9% | 910,700 |
| 2018/11/27 | 3,470 | 3,475 | 3,370 | 3,465 | +40 | +1.2% | 847,800 |
| 2018/11/26 | 3,355 | 3,435 | 3,335 | 3,425 | +75 | +2.2% | 854,300 |
| 2018/11/22 | 3,260 | 3,355 | 3,215 | 3,350 | +90 | +2.8% | 1,215,700 |
| 2018/11/21 | 3,185 | 3,305 | 3,175 | 3,260 | -135 | -4% | 1,823,100 |
| 2018/11/20 | 3,555 | 3,565 | 3,375 | 3,395 | -220 | -6.1% | 880,600 |
| 2018/11/19 | 3,580 | 3,655 | 3,570 | 3,615 | +15 | +0.4% | 804,600 |
| 2018/11/16 | 3,660 | 3,665 | 3,540 | 3,600 | -70 | -1.9% | 1,102,600 |
| 2018/11/15 | 3,620 | 3,715 | 3,620 | 3,670 | -55 | -1.5% | 659,600 |
| 2018/11/14 | 3,745 | 3,785 | 3,700 | 3,725 | -25 | -0.7% | 565,000 |
| 2018/11/13 | 3,775 | 3,780 | 3,675 | 3,750 | -150 | -3.8% | 836,100 |
| 2018/11/12 | 4,100 | 4,140 | 3,890 | 3,900 | -265 | -6.4% | 936,100 |
1551～
1600
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
