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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 5,440 | 5,450 | 5,360 | 5,390 | -40 | -0.7% | 381,100 |
| 2018/01/19 | 5,520 | 5,540 | 5,420 | 5,430 | -50 | -0.9% | 447,100 |
| 2018/01/18 | 5,650 | 5,650 | 5,480 | 5,480 | -110 | -2% | 548,900 |
| 2018/01/17 | 5,640 | 5,730 | 5,580 | 5,590 | +20 | +0.4% | 701,300 |
| 2018/01/16 | 5,500 | 5,600 | 5,480 | 5,570 | +10 | +0.2% | 487,700 |
| 2018/01/15 | 5,500 | 5,560 | 5,500 | 5,560 | +100 | +1.8% | 290,700 |
| 2018/01/12 | 5,490 | 5,540 | 5,450 | 5,460 | -20 | -0.4% | 421,300 |
| 2018/01/11 | 5,490 | 5,540 | 5,420 | 5,480 | -40 | -0.7% | 560,800 |
| 2018/01/10 | 5,630 | 5,650 | 5,460 | 5,520 | -110 | -2% | 494,100 |
| 2018/01/09 | 5,610 | 5,690 | 5,600 | 5,630 | +70 | +1.3% | 547,200 |
| 2018/01/05 | 5,600 | 5,620 | 5,500 | 5,560 | +30 | +0.5% | 454,400 |
| 2018/01/04 | 5,430 | 5,530 | 5,370 | 5,530 | +170 | +3.2% | 796,900 |
| 2017/12/29 | 5,400 | 5,420 | 5,330 | 5,360 | -40 | -0.7% | 634,000 |
| 2017/12/28 | 5,470 | 5,490 | 5,380 | 5,400 | -90 | -1.6% | 632,400 |
| 2017/12/27 | 5,520 | 5,550 | 5,490 | 5,490 | -30 | -0.5% | 262,700 |
| 2017/12/26 | 5,560 | 5,580 | 5,510 | 5,520 | -20 | -0.4% | 156,700 |
| 2017/12/25 | 5,530 | 5,550 | 5,500 | 5,540 | ±0 | ±0% | 227,900 |
| 2017/12/22 | 5,600 | 5,600 | 5,470 | 5,540 | -130 | -2.3% | 793,600 |
| 2017/12/21 | 5,560 | 5,680 | 5,540 | 5,670 | +90 | +1.6% | 407,800 |
| 2017/12/20 | 5,560 | 5,580 | 5,510 | 5,580 | +30 | +0.5% | 317,000 |
| 2017/12/19 | 5,650 | 5,660 | 5,510 | 5,550 | -120 | -2.1% | 542,400 |
| 2017/12/18 | 5,580 | 5,690 | 5,570 | 5,670 | +150 | +2.7% | 992,200 |
| 2017/12/15 | 5,520 | 5,550 | 5,460 | 5,520 | +60 | +1.1% | 813,300 |
| 2017/12/14 | 5,400 | 5,480 | 5,390 | 5,460 | +60 | +1.1% | 601,400 |
| 2017/12/13 | 5,420 | 5,500 | 5,380 | 5,400 | +50 | +0.9% | 695,200 |
| 2017/12/12 | 5,320 | 5,420 | 5,320 | 5,350 | +40 | +0.8% | 530,800 |
| 2017/12/11 | 5,200 | 5,330 | 5,150 | 5,310 | +90 | +1.7% | 504,800 |
| 2017/12/08 | 5,020 | 5,230 | 5,020 | 5,220 | +130 | +2.6% | 604,700 |
| 2017/12/07 | 5,030 | 5,120 | 5,010 | 5,090 | +50 | +1% | 676,900 |
| 2017/12/06 | 5,070 | 5,100 | 5,010 | 5,040 | -30 | -0.6% | 777,300 |
| 2017/12/05 | 5,200 | 5,210 | 5,060 | 5,070 | -190 | -3.6% | 613,500 |
| 2017/12/04 | 5,190 | 5,330 | 5,140 | 5,260 | +170 | +3.3% | 660,500 |
| 2017/12/01 | 5,100 | 5,130 | 5,000 | 5,090 | -20 | -0.4% | 640,800 |
| 2017/11/30 | 5,060 | 5,110 | 4,965 | 5,110 | -10 | -0.2% | 887,200 |
| 2017/11/29 | 5,110 | 5,140 | 5,070 | 5,120 | +10 | +0.2% | 500,800 |
| 2017/11/28 | 5,130 | 5,180 | 5,070 | 5,110 | -40 | -0.8% | 759,200 |
| 2017/11/27 | 5,190 | 5,190 | 5,090 | 5,150 | ±0 | ±0% | 518,400 |
| 2017/11/24 | 5,130 | 5,190 | 5,060 | 5,150 | -80 | -1.5% | 629,900 |
| 2017/11/22 | 5,260 | 5,270 | 5,210 | 5,230 | +10 | +0.2% | 380,300 |
| 2017/11/21 | 5,220 | 5,240 | 5,150 | 5,220 | ±0 | ±0% | 542,300 |
| 2017/11/20 | 5,200 | 5,230 | 5,120 | 5,220 | +90 | +1.8% | 589,700 |
| 2017/11/17 | 5,140 | 5,170 | 5,090 | 5,130 | -10 | -0.2% | 670,700 |
| 2017/11/16 | 5,020 | 5,160 | 4,975 | 5,140 | +80 | +1.6% | 991,900 |
| 2017/11/15 | 5,180 | 5,180 | 5,020 | 5,060 | -90 | -1.7% | 908,800 |
| 2017/11/14 | 5,160 | 5,200 | 5,110 | 5,150 | ±0 | ±0% | 439,000 |
| 2017/11/13 | 5,190 | 5,220 | 5,090 | 5,150 | -50 | -1% | 625,600 |
| 2017/11/10 | 5,100 | 5,210 | 5,030 | 5,200 | -60 | -1.1% | 1,043,900 |
| 2017/11/09 | 5,350 | 5,440 | 5,160 | 5,260 | +210 | +4.2% | 2,429,200 |
| 2017/11/08 | 4,930 | 5,080 | 4,860 | 5,050 | +100 | +2% | 1,122,400 |
| 2017/11/07 | 4,915 | 4,950 | 4,840 | 4,950 | -30 | -0.6% | 886,200 |
1801～
1850
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
