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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 5,010 | 5,020 | 4,900 | 4,980 | +75 | +1.5% | 1,478,300 |
| 2017/11/02 | 4,775 | 4,905 | 4,775 | 4,905 | +145 | +3% | 1,069,700 |
| 2017/11/01 | 4,605 | 4,765 | 4,590 | 4,760 | +190 | +4.2% | 883,700 |
| 2017/10/31 | 4,575 | 4,615 | 4,540 | 4,570 | +20 | +0.4% | 622,900 |
| 2017/10/30 | 4,525 | 4,565 | 4,510 | 4,550 | +40 | +0.9% | 1,850,300 |
| 2017/10/27 | 4,455 | 4,520 | 4,445 | 4,510 | +75 | +1.7% | 609,900 |
| 2017/10/26 | 4,430 | 4,450 | 4,380 | 4,435 | +5 | +0.1% | 483,000 |
| 2017/10/25 | 4,470 | 4,480 | 4,410 | 4,430 | -20 | -0.4% | 587,500 |
| 2017/10/24 | 4,360 | 4,450 | 4,360 | 4,450 | +85 | +1.9% | 461,000 |
| 2017/10/23 | 4,420 | 4,430 | 4,355 | 4,365 | -5 | -0.1% | 834,400 |
| 2017/10/20 | 4,330 | 4,380 | 4,315 | 4,370 | +40 | +0.9% | 864,500 |
| 2017/10/19 | 4,315 | 4,335 | 4,305 | 4,330 | -5 | -0.1% | 566,300 |
| 2017/10/18 | 4,380 | 4,415 | 4,310 | 4,335 | -50 | -1.1% | 1,008,500 |
| 2017/10/17 | 4,365 | 4,410 | 4,335 | 4,385 | +25 | +0.6% | 630,900 |
| 2017/10/16 | 4,355 | 4,385 | 4,325 | 4,360 | ±0 | ±0% | 623,900 |
| 2017/10/13 | 4,340 | 4,365 | 4,305 | 4,360 | +15 | +0.3% | 564,900 |
| 2017/10/12 | 4,365 | 4,385 | 4,335 | 4,345 | +20 | +0.5% | 703,000 |
| 2017/10/11 | 4,305 | 4,360 | 4,285 | 4,325 | +25 | +0.6% | 750,300 |
| 2017/10/10 | 4,255 | 4,330 | 4,255 | 4,300 | +25 | +0.6% | 996,700 |
| 2017/10/06 | 4,255 | 4,290 | 4,240 | 4,275 | +50 | +1.2% | 714,900 |
| 2017/10/05 | 4,190 | 4,255 | 4,185 | 4,225 | -30 | -0.7% | 846,700 |
| 2017/10/04 | 4,345 | 4,345 | 4,245 | 4,255 | -100 | -2.3% | 1,423,800 |
| 2017/10/03 | 4,300 | 4,375 | 4,300 | 4,355 | +95 | +2.2% | 980,100 |
| 2017/10/02 | 4,260 | 4,285 | 4,235 | 4,260 | +30 | +0.7% | 621,900 |
| 2017/09/29 | 4,235 | 4,315 | 4,215 | 4,230 | +5 | +0.1% | 1,187,000 |
| 2017/09/28 | 4,110 | 4,230 | 4,090 | 4,225 | +135 | +3.3% | 1,034,100 |
| 2017/09/27 | 4,135 | 4,140 | 4,035 | 4,090 | -35 | -0.8% | 929,000 |
| 2017/09/26 | 4,070 | 4,190 | 4,060 | 4,125 | +55 | +1.4% | 1,382,500 |
| 2017/09/25 | 4,065 | 4,110 | 4,035 | 4,070 | +20 | +0.5% | 1,022,800 |
| 2017/09/22 | 3,900 | 4,055 | 3,890 | 4,050 | +195 | +5.1% | 1,832,100 |
| 2017/09/21 | 3,900 | 3,915 | 3,845 | 3,855 | -15 | -0.4% | 894,000 |
| 2017/09/20 | 3,915 | 3,925 | 3,870 | 3,870 | -55 | -1.4% | 566,400 |
| 2017/09/19 | 3,910 | 3,930 | 3,885 | 3,925 | +30 | +0.8% | 512,300 |
| 2017/09/15 | 3,900 | 3,920 | 3,865 | 3,895 | ±0 | ±0% | 516,200 |
| 2017/09/14 | 3,880 | 3,965 | 3,865 | 3,895 | +15 | +0.4% | 765,500 |
| 2017/09/13 | 3,895 | 3,905 | 3,870 | 3,880 | +5 | +0.1% | 328,700 |
| 2017/09/12 | 3,840 | 3,885 | 3,835 | 3,875 | +35 | +0.9% | 578,400 |
| 2017/09/11 | 3,805 | 3,850 | 3,780 | 3,840 | +35 | +0.9% | 437,800 |
| 2017/09/08 | 3,830 | 3,865 | 3,795 | 3,805 | -35 | -0.9% | 525,200 |
| 2017/09/07 | 3,855 | 3,885 | 3,800 | 3,840 | -30 | -0.8% | 565,800 |
| 2017/09/06 | 3,780 | 3,870 | 3,765 | 3,870 | +65 | +1.7% | 781,300 |
| 2017/09/05 | 3,890 | 3,900 | 3,765 | 3,805 | -110 | -2.8% | 878,300 |
| 2017/09/04 | 3,945 | 3,970 | 3,895 | 3,915 | -60 | -1.5% | 490,400 |
| 2017/09/01 | 3,895 | 3,980 | 3,885 | 3,975 | +110 | +2.8% | 926,000 |
| 2017/08/31 | 3,805 | 3,885 | 3,790 | 3,865 | +45 | +1.2% | 659,300 |
| 2017/08/30 | 3,900 | 3,905 | 3,780 | 3,820 | -55 | -1.4% | 1,518,700 |
| 2017/08/29 | 3,870 | 3,900 | 3,865 | 3,875 | -35 | -0.9% | 427,200 |
| 2017/08/28 | 3,915 | 3,940 | 3,895 | 3,910 | -25 | -0.6% | 459,200 |
| 2017/08/25 | 3,870 | 3,950 | 3,855 | 3,935 | +90 | +2.3% | 672,100 |
| 2017/08/24 | 3,820 | 3,880 | 3,815 | 3,845 | -10 | -0.3% | 454,500 |
1851～
1900
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
