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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,850 | 4,865 | 4,730 | 4,770 | -35 | -0.7% | 653,500 |
| 2018/08/27 | 4,795 | 4,830 | 4,735 | 4,805 | +10 | +0.2% | 520,100 |
| 2018/08/24 | 4,740 | 4,825 | 4,690 | 4,795 | +100 | +2.1% | 570,900 |
| 2018/08/23 | 4,690 | 4,725 | 4,670 | 4,695 | +30 | +0.6% | 251,400 |
| 2018/08/22 | 4,695 | 4,740 | 4,640 | 4,665 | -15 | -0.3% | 477,800 |
| 2018/08/21 | 4,610 | 4,720 | 4,610 | 4,680 | +50 | +1.1% | 743,000 |
| 2018/08/20 | 4,620 | 4,690 | 4,610 | 4,630 | -50 | -1.1% | 427,900 |
| 2018/08/17 | 4,650 | 4,690 | 4,615 | 4,680 | +25 | +0.5% | 674,700 |
| 2018/08/16 | 4,615 | 4,705 | 4,585 | 4,655 | -25 | -0.5% | 842,300 |
| 2018/08/15 | 4,730 | 4,760 | 4,500 | 4,680 | -125 | -2.6% | 1,160,200 |
| 2018/08/14 | 4,765 | 4,845 | 4,730 | 4,805 | +80 | +1.7% | 462,900 |
| 2018/08/13 | 4,870 | 4,900 | 4,710 | 4,725 | -135 | -2.8% | 859,600 |
| 2018/08/10 | 5,030 | 5,040 | 4,830 | 4,860 | -160 | -3.2% | 999,600 |
| 2018/08/09 | 5,110 | 5,190 | 5,010 | 5,020 | -100 | -2% | 759,400 |
| 2018/08/08 | 4,980 | 5,180 | 4,770 | 5,120 | -160 | -3% | 1,976,400 |
| 2018/08/07 | 5,170 | 5,330 | 5,060 | 5,280 | +110 | +2.1% | 699,800 |
| 2018/08/06 | 5,170 | 5,310 | 5,160 | 5,170 | +30 | +0.6% | 589,900 |
| 2018/08/03 | 5,270 | 5,300 | 5,120 | 5,140 | -130 | -2.5% | 518,500 |
| 2018/08/02 | 5,230 | 5,280 | 5,200 | 5,270 | +50 | +1% | 447,400 |
| 2018/08/01 | 5,290 | 5,330 | 5,210 | 5,220 | -60 | -1.1% | 410,600 |
| 2018/07/31 | 5,190 | 5,300 | 5,150 | 5,280 | +30 | +0.6% | 562,200 |
| 2018/07/30 | 5,380 | 5,390 | 5,210 | 5,250 | -180 | -3.3% | 452,600 |
| 2018/07/27 | 5,480 | 5,500 | 5,400 | 5,430 | +10 | +0.2% | 227,100 |
| 2018/07/26 | 5,490 | 5,500 | 5,390 | 5,420 | ±0 | ±0% | 345,800 |
| 2018/07/25 | 5,430 | 5,430 | 5,330 | 5,420 | -10 | -0.2% | 189,000 |
| 2018/07/24 | 5,450 | 5,460 | 5,360 | 5,430 | -20 | -0.4% | 385,800 |
| 2018/07/23 | 5,560 | 5,600 | 5,450 | 5,450 | -130 | -2.3% | 380,300 |
| 2018/07/20 | 5,530 | 5,630 | 5,520 | 5,580 | +130 | +2.4% | 589,000 |
| 2018/07/19 | 5,540 | 5,640 | 5,450 | 5,450 | -30 | -0.5% | 387,800 |
| 2018/07/18 | 5,460 | 5,500 | 5,390 | 5,480 | +80 | +1.5% | 425,600 |
| 2018/07/17 | 5,380 | 5,500 | 5,360 | 5,400 | +20 | +0.4% | 448,700 |
| 2018/07/13 | 5,260 | 5,410 | 5,250 | 5,380 | +200 | +3.9% | 490,900 |
| 2018/07/12 | 5,140 | 5,240 | 5,130 | 5,180 | +50 | +1% | 397,200 |
| 2018/07/11 | 5,070 | 5,180 | 5,030 | 5,130 | +20 | +0.4% | 493,200 |
| 2018/07/10 | 5,250 | 5,250 | 5,110 | 5,110 | -190 | -3.6% | 631,600 |
| 2018/07/09 | 5,230 | 5,380 | 5,210 | 5,300 | +110 | +2.1% | 560,700 |
| 2018/07/06 | 5,270 | 5,300 | 5,140 | 5,190 | -90 | -1.7% | 656,800 |
| 2018/07/05 | 5,230 | 5,370 | 5,220 | 5,280 | +30 | +0.6% | 507,400 |
| 2018/07/04 | 5,260 | 5,320 | 5,170 | 5,250 | -10 | -0.2% | 562,800 |
| 2018/07/03 | 5,370 | 5,450 | 5,210 | 5,260 | -210 | -3.8% | 800,300 |
| 2018/07/02 | 5,440 | 5,630 | 5,420 | 5,470 | +30 | +0.6% | 786,600 |
| 2018/06/29 | 5,410 | 5,470 | 5,360 | 5,440 | +50 | +0.9% | 823,900 |
| 2018/06/28 | 5,440 | 5,460 | 5,370 | 5,390 | -50 | -0.9% | 967,300 |
| 2018/06/27 | 5,520 | 5,530 | 5,360 | 5,440 | -80 | -1.4% | 805,200 |
| 2018/06/26 | 5,560 | 5,590 | 5,470 | 5,520 | -110 | -2% | 826,400 |
| 2018/06/25 | 5,740 | 5,770 | 5,630 | 5,630 | -80 | -1.4% | 742,500 |
| 2018/06/22 | 5,780 | 5,890 | 5,630 | 5,710 | -60 | -1% | 1,753,100 |
| 2018/06/21 | 5,530 | 5,800 | 5,470 | 5,770 | +400 | +7.4% | 1,119,600 |
| 2018/06/20 | 5,230 | 5,390 | 5,160 | 5,370 | +80 | +1.5% | 787,200 |
| 2018/06/19 | 5,520 | 5,570 | 5,270 | 5,290 | -330 | -5.9% | 986,600 |
1651～
1700
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
