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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 4,240 | 4,275 | 4,070 | 4,165 | -55 | -1.3% | 1,044,300 |
| 2018/11/08 | 4,245 | 4,340 | 4,105 | 4,220 | +175 | +4.3% | 1,890,500 |
| 2018/11/07 | 3,955 | 4,095 | 3,825 | 4,045 | +40 | +1% | 593,500 |
| 2018/11/06 | 4,025 | 4,065 | 3,960 | 4,005 | -10 | -0.2% | 444,900 |
| 2018/11/05 | 4,050 | 4,075 | 3,980 | 4,015 | -105 | -2.5% | 965,400 |
| 2018/11/02 | 4,075 | 4,155 | 4,050 | 4,120 | +75 | +1.9% | 593,400 |
| 2018/11/01 | 4,040 | 4,105 | 4,020 | 4,045 | ±0 | ±0% | 566,700 |
| 2018/10/31 | 3,940 | 4,065 | 3,905 | 4,045 | +135 | +3.5% | 605,500 |
| 2018/10/30 | 3,880 | 3,950 | 3,840 | 3,910 | +40 | +1% | 743,900 |
| 2018/10/29 | 3,980 | 4,015 | 3,865 | 3,870 | -65 | -1.7% | 435,900 |
| 2018/10/26 | 4,045 | 4,085 | 3,890 | 3,935 | -85 | -2.1% | 543,900 |
| 2018/10/25 | 4,085 | 4,120 | 4,005 | 4,020 | -180 | -4.3% | 531,700 |
| 2018/10/24 | 4,210 | 4,310 | 4,150 | 4,200 | +75 | +1.8% | 813,900 |
| 2018/10/23 | 4,140 | 4,160 | 4,085 | 4,125 | -50 | -1.2% | 478,700 |
| 2018/10/22 | 4,170 | 4,210 | 4,075 | 4,175 | -35 | -0.8% | 755,300 |
| 2018/10/19 | 4,220 | 4,235 | 4,130 | 4,210 | -80 | -1.9% | 702,100 |
| 2018/10/18 | 4,360 | 4,360 | 4,290 | 4,290 | -75 | -1.7% | 476,300 |
| 2018/10/17 | 4,295 | 4,390 | 4,260 | 4,365 | +115 | +2.7% | 612,000 |
| 2018/10/16 | 4,195 | 4,310 | 4,190 | 4,250 | +95 | +2.3% | 738,600 |
| 2018/10/15 | 4,175 | 4,220 | 4,145 | 4,155 | -105 | -2.5% | 519,100 |
| 2018/10/12 | 4,135 | 4,290 | 4,110 | 4,260 | -15 | -0.4% | 868,900 |
| 2018/10/11 | 4,295 | 4,295 | 4,200 | 4,275 | -145 | -3.3% | 791,700 |
| 2018/10/10 | 4,305 | 4,455 | 4,305 | 4,420 | +140 | +3.3% | 702,600 |
| 2018/10/09 | 4,350 | 4,380 | 4,260 | 4,280 | -80 | -1.8% | 568,400 |
| 2018/10/05 | 4,270 | 4,420 | 4,265 | 4,360 | +40 | +0.9% | 759,600 |
| 2018/10/04 | 4,410 | 4,430 | 4,295 | 4,320 | -135 | -3% | 1,102,300 |
| 2018/10/03 | 4,540 | 4,555 | 4,455 | 4,455 | -85 | -1.9% | 619,900 |
| 2018/10/02 | 4,655 | 4,660 | 4,535 | 4,540 | -175 | -3.7% | 1,074,600 |
| 2018/10/01 | 4,650 | 4,750 | 4,625 | 4,715 | +15 | +0.3% | 841,600 |
| 2018/09/28 | 4,660 | 4,705 | 4,595 | 4,700 | +95 | +2.1% | 562,100 |
| 2018/09/27 | 4,690 | 4,755 | 4,600 | 4,605 | -70 | -1.5% | 472,700 |
| 2018/09/26 | 4,665 | 4,795 | 4,645 | 4,675 | +20 | +0.4% | 687,700 |
| 2018/09/25 | 4,580 | 4,655 | 4,565 | 4,655 | +85 | +1.9% | 847,300 |
| 2018/09/21 | 4,485 | 4,595 | 4,470 | 4,570 | +35 | +0.8% | 922,800 |
| 2018/09/20 | 4,550 | 4,550 | 4,430 | 4,535 | -55 | -1.2% | 1,337,900 |
| 2018/09/19 | 4,580 | 4,605 | 4,510 | 4,590 | +10 | +0.2% | 1,163,600 |
| 2018/09/18 | 4,570 | 4,630 | 4,520 | 4,580 | -60 | -1.3% | 1,469,100 |
| 2018/09/14 | 4,780 | 4,800 | 4,635 | 4,640 | -115 | -2.4% | 1,337,200 |
| 2018/09/13 | 4,800 | 4,810 | 4,735 | 4,755 | -105 | -2.2% | 716,500 |
| 2018/09/12 | 4,920 | 4,920 | 4,845 | 4,860 | -35 | -0.7% | 516,600 |
| 2018/09/11 | 4,935 | 4,935 | 4,840 | 4,895 | -35 | -0.7% | 811,000 |
| 2018/09/10 | 4,885 | 4,945 | 4,870 | 4,930 | +45 | +0.9% | 481,700 |
| 2018/09/07 | 4,970 | 4,980 | 4,835 | 4,885 | -215 | -4.2% | 827,800 |
| 2018/09/06 | 5,030 | 5,120 | 5,030 | 5,100 | +10 | +0.2% | 906,300 |
| 2018/09/05 | 5,190 | 5,260 | 5,080 | 5,090 | -80 | -1.5% | 584,000 |
| 2018/09/04 | 5,060 | 5,180 | 5,040 | 5,170 | +110 | +2.2% | 498,000 |
| 2018/09/03 | 5,050 | 5,170 | 5,040 | 5,060 | -10 | -0.2% | 826,000 |
| 2018/08/31 | 4,910 | 5,180 | 4,810 | 5,070 | +255 | +5.3% | 2,064,700 |
| 2018/08/30 | 4,780 | 4,850 | 4,765 | 4,815 | +65 | +1.4% | 618,300 |
| 2018/08/29 | 4,720 | 4,790 | 4,695 | 4,750 | -20 | -0.4% | 453,300 |
1601～
1650
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
