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 |
|---|---|---|---|---|---|---|---|
| 2016/08/08 | 2,952 | 3,110 | 2,952 | 3,070 | -70 | -2.2% | 2,013,100 |
| 2016/08/05 | 3,175 | 3,220 | 3,120 | 3,140 | +35 | +1.1% | 865,900 |
| 2016/08/04 | 3,175 | 3,185 | 3,085 | 3,105 | -85 | -2.7% | 1,115,200 |
| 2016/08/03 | 3,225 | 3,280 | 3,190 | 3,190 | -105 | -3.2% | 908,300 |
| 2016/08/02 | 3,255 | 3,325 | 3,250 | 3,295 | +40 | +1.2% | 580,700 |
| 2016/08/01 | 3,260 | 3,305 | 3,200 | 3,255 | +40 | +1.2% | 1,003,000 |
| 2016/07/29 | 3,210 | 3,225 | 3,140 | 3,215 | +65 | +2.1% | 808,100 |
| 2016/07/28 | 3,260 | 3,270 | 3,135 | 3,150 | -105 | -3.2% | 789,500 |
| 2016/07/27 | 3,270 | 3,290 | 3,240 | 3,255 | +55 | +1.7% | 1,236,000 |
| 2016/07/26 | 3,160 | 3,205 | 3,140 | 3,200 | +10 | +0.3% | 622,200 |
| 2016/07/25 | 3,250 | 3,270 | 3,175 | 3,190 | -50 | -1.5% | 748,900 |
| 2016/07/22 | 3,330 | 3,385 | 3,180 | 3,240 | -110 | -3.3% | 1,353,500 |
| 2016/07/21 | 3,290 | 3,365 | 3,285 | 3,350 | +60 | +1.8% | 1,010,700 |
| 2016/07/20 | 3,255 | 3,300 | 3,210 | 3,290 | -10 | -0.3% | 942,400 |
| 2016/07/19 | 3,175 | 3,320 | 3,100 | 3,300 | +130 | +4.1% | 2,027,000 |
| 2016/07/15 | 3,210 | 3,280 | 3,110 | 3,170 | +20 | +0.6% | 2,087,400 |
| 2016/07/14 | 3,290 | 3,325 | 3,100 | 3,150 | -130 | -4% | 2,580,700 |
| 2016/07/13 | 3,370 | 3,385 | 3,235 | 3,280 | -50 | -1.5% | 1,335,400 |
| 2016/07/12 | 3,440 | 3,445 | 3,310 | 3,330 | -50 | -1.5% | 1,156,300 |
| 2016/07/11 | 3,265 | 3,455 | 3,265 | 3,380 | +90 | +2.7% | 1,445,700 |
| 2016/07/08 | 3,400 | 3,425 | 3,260 | 3,290 | -80 | -2.4% | 945,400 |
| 2016/07/07 | 3,380 | 3,435 | 3,360 | 3,370 | -10 | -0.3% | 687,000 |
| 2016/07/06 | 3,335 | 3,400 | 3,315 | 3,380 | -10 | -0.3% | 694,700 |
| 2016/07/05 | 3,360 | 3,415 | 3,320 | 3,390 | -5 | -0.1% | 710,600 |
| 2016/07/04 | 3,355 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 700,600 |
| 2016/07/01 | 3,310 | 3,375 | 3,290 | 3,350 | +40 | +1.2% | 673,600 |
| 2016/06/30 | 3,320 | 3,405 | 3,305 | 3,310 | +50 | +1.5% | 1,013,800 |
| 2016/06/29 | 3,200 | 3,280 | 3,165 | 3,260 | +105 | +3.3% | 1,060,500 |
| 2016/06/28 | 3,070 | 3,180 | 3,055 | 3,155 | +15 | +0.5% | 934,400 |
| 2016/06/27 | 3,060 | 3,160 | 3,055 | 3,140 | +10 | +0.3% | 1,213,800 |
| 2016/06/24 | 3,210 | 3,280 | 3,040 | 3,130 | -150 | -4.6% | 1,956,100 |
| 2016/06/23 | 3,270 | 3,310 | 3,250 | 3,280 | ±0 | ±0% | 639,000 |
| 2016/06/22 | 3,350 | 3,350 | 3,235 | 3,280 | -80 | -2.4% | 983,800 |
| 2016/06/21 | 3,265 | 3,360 | 3,260 | 3,360 | +60 | +1.8% | 616,900 |
| 2016/06/20 | 3,340 | 3,385 | 3,290 | 3,300 | -15 | -0.5% | 711,300 |
| 2016/06/17 | 3,330 | 3,370 | 3,280 | 3,315 | +15 | +0.5% | 855,600 |
| 2016/06/16 | 3,420 | 3,440 | 3,275 | 3,300 | -115 | -3.4% | 788,900 |
| 2016/06/15 | 3,365 | 3,425 | 3,310 | 3,415 | +55 | +1.6% | 1,019,300 |
| 2016/06/14 | 3,340 | 3,410 | 3,290 | 3,360 | -25 | -0.7% | 824,100 |
| 2016/06/13 | 3,385 | 3,410 | 3,350 | 3,385 | -65 | -1.9% | 818,400 |
| 2016/06/10 | 3,560 | 3,560 | 3,430 | 3,450 | -140 | -3.9% | 1,073,600 |
| 2016/06/09 | 3,600 | 3,635 | 3,575 | 3,590 | +35 | +1% | 1,000,400 |
| 2016/06/08 | 3,500 | 3,570 | 3,500 | 3,555 | +60 | +1.7% | 804,900 |
| 2016/06/07 | 3,500 | 3,525 | 3,475 | 3,495 | +15 | +0.4% | 528,000 |
| 2016/06/06 | 3,435 | 3,490 | 3,420 | 3,480 | ±0 | ±0% | 469,800 |
| 2016/06/03 | 3,440 | 3,495 | 3,430 | 3,480 | +80 | +2.4% | 666,600 |
| 2016/06/02 | 3,440 | 3,470 | 3,350 | 3,400 | -75 | -2.2% | 937,100 |
| 2016/06/01 | 3,505 | 3,525 | 3,450 | 3,475 | -30 | -0.9% | 707,300 |
| 2016/05/31 | 3,515 | 3,525 | 3,465 | 3,505 | -5 | -0.1% | 818,400 |
| 2016/05/30 | 3,530 | 3,555 | 3,475 | 3,510 | -35 | -1% | 790,800 |
2201～
2250
件表示中 / 3759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% | 46.26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 | 3.38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% | 22.82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 |
| 大塚商 | 312,000円 | +13.8% | +14.1% | 2.72% | 20.16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 |
| ＴＩＳ | 495,900円 | +1.8% | +3.5% | 1.53% | 23.25倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
