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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 3,500 | 3,590 | 3,460 | 3,570 | -50 | -1.4% | 1,165,600 |
| 2017/06/09 | 3,635 | 3,670 | 3,615 | 3,620 | -45 | -1.2% | 921,300 |
| 2017/06/08 | 3,730 | 3,775 | 3,655 | 3,665 | -70 | -1.9% | 1,081,800 |
| 2017/06/07 | 3,690 | 3,765 | 3,690 | 3,735 | +5 | +0.1% | 1,100,300 |
| 2017/06/06 | 3,755 | 3,770 | 3,685 | 3,730 | +15 | +0.4% | 961,000 |
| 2017/06/05 | 3,590 | 3,720 | 3,580 | 3,715 | +135 | +3.8% | 944,600 |
| 2017/06/02 | 3,620 | 3,635 | 3,580 | 3,580 | +25 | +0.7% | 1,127,200 |
| 2017/06/01 | 3,510 | 3,560 | 3,500 | 3,555 | +45 | +1.3% | 460,600 |
| 2017/05/31 | 3,545 | 3,575 | 3,495 | 3,510 | -10 | -0.3% | 809,600 |
| 2017/05/30 | 3,520 | 3,530 | 3,490 | 3,520 | -5 | -0.1% | 493,900 |
| 2017/05/29 | 3,520 | 3,545 | 3,485 | 3,525 | +20 | +0.6% | 737,000 |
| 2017/05/26 | 3,545 | 3,580 | 3,475 | 3,505 | -25 | -0.7% | 962,000 |
| 2017/05/25 | 3,420 | 3,550 | 3,395 | 3,530 | +110 | +3.2% | 2,266,300 |
| 2017/05/24 | 3,515 | 3,515 | 3,385 | 3,420 | -65 | -1.9% | 1,369,200 |
| 2017/05/23 | 3,510 | 3,520 | 3,420 | 3,485 | -50 | -1.4% | 706,700 |
| 2017/05/22 | 3,520 | 3,545 | 3,500 | 3,535 | +25 | +0.7% | 407,100 |
| 2017/05/19 | 3,565 | 3,565 | 3,485 | 3,510 | -45 | -1.3% | 823,100 |
| 2017/05/18 | 3,490 | 3,560 | 3,490 | 3,555 | ±0 | ±0% | 644,800 |
| 2017/05/17 | 3,535 | 3,590 | 3,535 | 3,555 | +5 | +0.1% | 579,100 |
| 2017/05/16 | 3,485 | 3,555 | 3,455 | 3,550 | +100 | +2.9% | 905,200 |
| 2017/05/15 | 3,395 | 3,480 | 3,385 | 3,450 | +15 | +0.4% | 1,580,600 |
| 2017/05/12 | 3,450 | 3,485 | 3,325 | 3,435 | -155 | -4.3% | 4,068,900 |
| 2017/05/11 | 3,505 | 3,625 | 3,475 | 3,590 | +80 | +2.3% | 1,381,100 |
| 2017/05/10 | 3,515 | 3,540 | 3,495 | 3,510 | +15 | +0.4% | 1,060,000 |
| 2017/05/09 | 3,460 | 3,500 | 3,440 | 3,495 | -5 | -0.1% | 823,800 |
| 2017/05/08 | 3,395 | 3,505 | 3,395 | 3,500 | +155 | +4.6% | 1,440,000 |
| 2017/05/02 | 3,310 | 3,360 | 3,300 | 3,345 | +35 | +1.1% | 791,300 |
| 2017/05/01 | 3,245 | 3,320 | 3,245 | 3,310 | +100 | +3.1% | 792,100 |
| 2017/04/28 | 3,290 | 3,300 | 3,200 | 3,210 | -90 | -2.7% | 1,139,900 |
| 2017/04/27 | 3,250 | 3,310 | 3,250 | 3,300 | +50 | +1.5% | 802,900 |
| 2017/04/26 | 3,200 | 3,265 | 3,185 | 3,250 | +55 | +1.7% | 508,200 |
| 2017/04/25 | 3,190 | 3,205 | 3,175 | 3,195 | +20 | +0.6% | 513,000 |
| 2017/04/24 | 3,165 | 3,190 | 3,155 | 3,175 | +40 | +1.3% | 501,300 |
| 2017/04/21 | 3,165 | 3,165 | 3,120 | 3,135 | -15 | -0.5% | 494,300 |
| 2017/04/20 | 3,160 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 598,300 |
| 2017/04/19 | 3,120 | 3,170 | 3,110 | 3,150 | +30 | +1% | 786,600 |
| 2017/04/18 | 3,155 | 3,170 | 3,105 | 3,120 | -10 | -0.3% | 636,000 |
| 2017/04/17 | 3,095 | 3,145 | 3,095 | 3,130 | +25 | +0.8% | 524,400 |
| 2017/04/14 | 3,130 | 3,150 | 3,090 | 3,105 | -35 | -1.1% | 581,300 |
| 2017/04/13 | 3,120 | 3,140 | 3,085 | 3,140 | +5 | +0.2% | 605,800 |
| 2017/04/12 | 3,150 | 3,175 | 3,110 | 3,135 | -45 | -1.4% | 750,700 |
| 2017/04/11 | 3,170 | 3,205 | 3,150 | 3,180 | +15 | +0.5% | 1,050,500 |
| 2017/04/10 | 3,215 | 3,215 | 3,140 | 3,165 | -25 | -0.8% | 761,200 |
| 2017/04/07 | 3,170 | 3,200 | 3,140 | 3,190 | +5 | +0.2% | 991,900 |
| 2017/04/06 | 3,220 | 3,245 | 3,170 | 3,185 | -50 | -1.5% | 996,900 |
| 2017/04/05 | 3,195 | 3,245 | 3,185 | 3,235 | +75 | +2.4% | 1,791,900 |
| 2017/04/04 | 3,200 | 3,230 | 3,140 | 3,160 | -20 | -0.6% | 1,278,900 |
| 2017/04/03 | 3,150 | 3,190 | 3,130 | 3,180 | +30 | +1% | 1,180,200 |
| 2017/03/31 | 3,225 | 3,225 | 3,145 | 3,150 | -55 | -1.7% | 1,410,400 |
| 2017/03/30 | 3,245 | 3,275 | 3,200 | 3,205 | -75 | -2.3% | 1,201,300 |
1951～
2000
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
