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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 4,630 | 4,750 | 4,595 | 4,745 | +60 | +1.3% | 631,600 |
| 2018/03/23 | 4,845 | 4,865 | 4,675 | 4,685 | -285 | -5.7% | 806,000 |
| 2018/03/22 | 4,885 | 4,970 | 4,870 | 4,970 | +140 | +2.9% | 781,600 |
| 2018/03/20 | 4,800 | 4,845 | 4,730 | 4,830 | +5 | +0.1% | 505,200 |
| 2018/03/19 | 4,800 | 4,855 | 4,765 | 4,825 | -30 | -0.6% | 600,900 |
| 2018/03/16 | 4,810 | 4,870 | 4,795 | 4,855 | +90 | +1.9% | 811,500 |
| 2018/03/15 | 4,690 | 4,775 | 4,605 | 4,765 | +120 | +2.6% | 699,300 |
| 2018/03/14 | 4,665 | 4,680 | 4,595 | 4,645 | -90 | -1.9% | 430,200 |
| 2018/03/13 | 4,610 | 4,740 | 4,595 | 4,735 | +125 | +2.7% | 545,700 |
| 2018/03/12 | 4,740 | 4,740 | 4,570 | 4,610 | -150 | -3.2% | 821,400 |
| 2018/03/09 | 4,840 | 4,870 | 4,705 | 4,760 | +60 | +1.3% | 890,600 |
| 2018/03/08 | 4,615 | 4,705 | 4,570 | 4,700 | +95 | +2.1% | 488,800 |
| 2018/03/07 | 4,550 | 4,690 | 4,535 | 4,605 | +20 | +0.4% | 678,000 |
| 2018/03/06 | 4,555 | 4,650 | 4,545 | 4,585 | +115 | +2.6% | 427,400 |
| 2018/03/05 | 4,555 | 4,570 | 4,460 | 4,470 | -65 | -1.4% | 509,600 |
| 2018/03/02 | 4,535 | 4,590 | 4,525 | 4,535 | -55 | -1.2% | 691,000 |
| 2018/03/01 | 4,560 | 4,620 | 4,535 | 4,590 | +10 | +0.2% | 679,700 |
| 2018/02/28 | 4,700 | 4,710 | 4,580 | 4,580 | -50 | -1.1% | 953,100 |
| 2018/02/27 | 4,610 | 4,685 | 4,610 | 4,630 | +50 | +1.1% | 786,100 |
| 2018/02/26 | 4,590 | 4,640 | 4,565 | 4,580 | +90 | +2% | 1,024,400 |
| 2018/02/23 | 4,420 | 4,515 | 4,420 | 4,490 | +35 | +0.8% | 751,400 |
| 2018/02/22 | 4,435 | 4,470 | 4,365 | 4,455 | +15 | +0.3% | 775,300 |
| 2018/02/21 | 4,395 | 4,445 | 4,345 | 4,440 | +65 | +1.5% | 470,500 |
| 2018/02/20 | 4,465 | 4,475 | 4,365 | 4,375 | -90 | -2% | 483,200 |
| 2018/02/19 | 4,465 | 4,515 | 4,415 | 4,465 | +70 | +1.6% | 884,500 |
| 2018/02/16 | 4,350 | 4,435 | 4,305 | 4,395 | +100 | +2.3% | 720,300 |
| 2018/02/15 | 4,270 | 4,330 | 4,225 | 4,295 | +35 | +0.8% | 870,700 |
| 2018/02/14 | 4,320 | 4,330 | 4,215 | 4,260 | -110 | -2.5% | 1,237,000 |
| 2018/02/13 | 4,460 | 4,480 | 4,355 | 4,370 | -90 | -2% | 1,089,400 |
| 2018/02/09 | 4,360 | 4,460 | 4,340 | 4,460 | -95 | -2.1% | 1,085,800 |
| 2018/02/08 | 4,400 | 4,560 | 4,395 | 4,555 | +180 | +4.1% | 1,402,000 |
| 2018/02/07 | 4,540 | 4,585 | 4,360 | 4,375 | -515 | -10.5% | 3,647,100 |
| 2018/02/06 | 4,875 | 4,920 | 4,755 | 4,890 | -250 | -4.9% | 1,196,500 |
| 2018/02/05 | 5,060 | 5,180 | 5,040 | 5,140 | -10 | -0.2% | 892,100 |
| 2018/02/02 | 5,120 | 5,160 | 5,090 | 5,150 | +10 | +0.2% | 701,300 |
| 2018/02/01 | 5,040 | 5,150 | 5,020 | 5,140 | +165 | +3.3% | 1,195,100 |
| 2018/01/31 | 4,980 | 5,060 | 4,970 | 4,975 | -65 | -1.3% | 1,188,800 |
| 2018/01/30 | 5,110 | 5,120 | 5,010 | 5,040 | -120 | -2.3% | 1,120,200 |
| 2018/01/29 | 5,190 | 5,240 | 5,110 | 5,160 | -40 | -0.8% | 1,081,800 |
| 2018/01/26 | 5,250 | 5,270 | 5,180 | 5,200 | -50 | -1% | 929,300 |
| 2018/01/25 | 5,270 | 5,310 | 5,240 | 5,250 | -100 | -1.9% | 754,800 |
| 2018/01/24 | 5,430 | 5,470 | 5,330 | 5,350 | -70 | -1.3% | 644,800 |
| 2018/01/23 | 5,450 | 5,490 | 5,400 | 5,420 | +30 | +0.6% | 635,500 |
| 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 |
1801～
1850
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 | 1,105,500円 | -13.7% | +0.1% | 1.17% | 46.27倍 | 3.95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 | 952,200円 | -4.2% | -14.7% | 0.89% | 37.12倍 | 3.37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 | 463,200円 | +32.5% | +34.7% | 2.03% | 22.81倍 | 4.97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 | 829,400円 | +5.9% | +9.0% | 2.22% | 28.01倍 | 9.31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 | 312,000円 | +13.8% | +14.1% | 2.72% | 20.15倍 | 3.14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
