ログイン

スクウェア・エニックス・ホールディングス (9684.T)

プライム（内国株式）
セクター
情報・通信業
最新終値
2,868円
最新PBR
2.96倍
最新PER
10.19倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,950 2,961 2,828 2,868 2,573,100 2,833.0 2,667.7
08/12(水) 3,300 3,300 2,963 2,974 5,357,800 2,792.4 2,657.0
08/10(月) 2,797 2,890 2,753 2,871 2,122,700 2,736.6 2,640.2
08/07(金) 2,708 2,793 2,695 2,770 1,064,300 2,708.2 2,625.7
08/06(木) 2,709 2,714 2,668 2,683 1,070,800 2,707.2 2,614.7
08/05(水) 2,692 2,705 2,651 2,665 1,109,400 2,749.4 2,604.7
08/04(火) 2,708 2,728 2,671 2,695 1,029,300 2,801.1 2,594.5
08/03(月) 2,758 2,762 2,681 2,729 1,140,900 2,802.3 2,583.1
07/31(金) 2,794 2,819 2,762 2,765 1,255,300 2,786.3 2,567.8
07/30(木) 2,920 2,975 2,852 2,894 1,669,200 2,734.7 2,551.7
07/29(水) 2,751 2,943 2,731 2,924 3,156,500 2,654.7 2,530.2
07/28(火) 2,695 2,714 2,639 2,701 1,643,500 2,572.1 2,508.9
07/27(月) 2,557 2,649 2,526 2,649 812,400 2,540.1 2,498.1
07/24(金) 2,466 2,522 2,455 2,507 657,000 2,520.5 2,489.7
07/23(木) 2,500 2,504 2,471 2,494 826,300 2,519.0 2,488.0
07/22(水) 2,501 2,525 2,473 2,511 977,000 2,521.8 2,486.4
07/21(火) 2,551 2,589 2,530 2,541 979,200 2,538.3 2,483.9
07/17(金) 2,507 2,568 2,502 2,551 967,400 2,544.7 2,480.3
07/16(木) 2,510 2,535 2,491 2,499 802,900 2,548.8 2,474.7
07/15(水) 2,570 2,579 2,508 2,508 1,237,400 2,569.0 2,472.9
07/14(火) 2,604 2,618 2,579 2,593 730,400 2,579.4 2,471.8
07/13(月) 2,586 2,594 2,551 2,573 820,800 2,581.0 2,466.9
07/10(金) 2,599 2,608 2,565 2,572 808,900 2,577.4 2,463.6
07/09(木) 2,579 2,610 2,563 2,600 868,300 2,564.5 2,461.4
07/08(水) 2,625 2,634 2,551 2,560 890,300 2,543.7 2,456.6
07/07(火) 2,564 2,634 2,557 2,601 1,136,100 2,518.3 2,455.1
07/06(月) 2,501 2,555 2,488 2,555 641,000 2,480.1 2,453.7
07/03(金) 2,567 2,596 2,487 2,507 938,600 2,451.2 2,451.8
07/02(木) 2,483 2,521 2,464 2,496 1,156,300 2,418.7 2,453.8
07/01(水) 2,403 2,457 2,385 2,433 1,171,500 2,392.0 2,456.5
06/30(火) 2,425 2,438 2,400 2,410 1,557,300 2,376.6 2,467.4
06/29(月) 2,376 2,422 2,351 2,411 1,483,100 2,373.1 2,481.9
06/26(金) 2,348 2,356 2,325 2,345 845,600 2,377.0 2,493.6
06/25(木) 2,345 2,385 2,333 2,363 866,400 2,395.9 2,507.8
06/24(水) 2,385 2,416 2,352 2,356 848,900 2,416.5 2,522.6
06/23(火) 2,417 2,426 2,378 2,393 1,005,700 2,436.0 2,538.0
06/22(月) 2,439 2,471 2,411 2,430 857,600 2,447.1 2,553.6
06/19(金) 2,450 2,481 2,427 2,439 2,587,200 2,451.2 2,562.9
06/18(木) 2,469 2,478 2,429 2,466 1,598,400 2,445.4 2,571.5
06/17(水) 2,478 2,478 2,440 2,453 826,000 2,443.3 2,571.9
06/16(火) 2,445 2,450 2,409 2,448 1,058,300 2,448.7 2,575.1
06/15(月) 2,401 2,473 2,376 2,451 1,523,100 2,453.4 2,576.5
06/12(金) 2,430 2,452 2,408 2,410 1,283,600 2,461.0 2,577.8
06/11(木) 2,468 2,486 2,433 2,455 1,082,600 2,482.7 2,580.5
06/10(水) 2,473 2,485 2,435 2,480 1,086,300 2,487.4 2,580.5
06/09(火) 2,489 2,527 2,434 2,472 1,245,300 2,496.0 2,579.2
06/08(月) 2,521 2,539 2,475 2,489 1,215,100 2,514.9 2,578.6
06/05(金) 2,509 2,545 2,507 2,519 1,234,400 2,518.4 2,579.3
06/04(木) 2,464 2,506 2,450 2,479 1,469,300 2,526.2 2,576.4
06/03(水) 2,520 2,564 2,492 2,523 1,765,400 2,543.5 2,576.7
06/02(火) 2,498 2,571 2,481 2,566 1,529,200 2,579.8 2,576.1
06/01(月) 2,560 2,583 2,506 2,506 1,541,200 2,620.9 2,576.3
05/29(金) 2,591 2,645 2,531 2,558 2,721,400 2,660.4 2,579.0
05/28(木) 2,555 2,599 2,511 2,565 4,584,800 2,688.9 2,582.5
05/27(水) 2,738 2,738 2,655 2,705 1,960,000 2,722.2 2,585.9
05/26(火) 2,726 2,779 2,715 2,772 1,664,200 2,729.7 2,583.0
05/25(月) 2,676 2,763 2,636 2,704 1,867,100 2,731.7 2,576.2
05/22(金) 2,700 2,729 2,644 2,700 1,373,100 2,723.5 2,570.6
05/21(木) 2,724 2,761 2,679 2,732 1,674,800 2,714.3 2,563.5
05/20(水) 2,798 2,819 2,726 2,742 1,426,400 2,663.2 2,555.6
05/19(火) 2,734 2,791 2,669 2,782 2,035,900 2,621.5 2,549.5
05/18(月) 2,695 2,745 2,637 2,663 2,001,300 2,561.8 2,542.3
05/15(金) 2,480 2,665 2,465 2,654 3,751,300 2,525.7 2,539.8
05/14(木) 2,502 2,503 2,397 2,476 2,198,900 2,490.5 2,537.2
05/13(水) 2,503 2,539 2,498 2,534 1,065,600 2,486.4 2,542.0
05/12(火) 2,468 2,499 2,458 2,483 927,000 2,468.9 2,542.3
05/11(月) 2,480 2,535 2,466 2,482 1,352,500 2,463.7 2,547.2
05/08(金) 2,506 2,510 2,435 2,478 1,237,500 2,468.5 2,548.0
05/07(木) 2,446 2,457 2,414 2,456 1,358,500 2,461.9 2,547.0
05/01(金) 2,420 2,452 2,404 2,446 701,300 2,468.4 2,549.2
04/30(木) 2,480 2,486 2,407 2,457 1,137,500 2,480.7 2,550.1
04/28(火) 2,453 2,512 2,446 2,506 925,000 2,503.5 2,549.9
04/27(月) 2,460 2,460 2,392 2,445 1,436,300 2,516.7 2,549.5
04/24(金) 2,490 2,510 2,468 2,488 902,200 2,557.0 2,551.0
04/23(木) 2,555 2,556 2,494 2,508 1,226,900 2,589.3 2,552.2
04/22(水) 2,592 2,623 2,563 2,571 851,200 2,614.3 2,555.1
04/21(火) 2,644 2,644 2,572 2,572 966,500 2,620.5 2,555.2
04/20(月) 2,639 2,658 2,630 2,647 851,400 2,618.5 2,556.8
04/17(金) 2,632 2,655 2,623 2,650 1,051,400 2,593.6 2,555.7
04/16(木) 2,671 2,680 2,621 2,633 1,143,200 2,570.7 2,553.9
04/15(水) 2,600 2,614 2,575 2,602 1,091,300 2,562.2 2,553.2
04/14(火) 2,572 2,591 2,548 2,562 911,700 2,561.8 2,551.7
04/13(月) 2,485 2,536 2,468 2,522 991,900 2,569.4 2,549.5
04/10(金) 2,541 2,580 2,535 2,535 1,165,700 2,582.9 2,550.2
04/09(木) 2,596 2,616 2,586 2,590 1,067,600 2,595.0 2,549.2
04/08(水) 2,649 2,650 2,600 2,600 1,091,000 2,585.2 2,547.7
04/07(火) 2,610 2,617 2,593 2,600 786,800 2,586.3 2,544.1
04/06(月) 2,607 2,608 2,580 2,590 741,600 2,567.1 2,541.0
04/03(金) 2,580 2,620 2,574 2,596 1,322,000 2,539.5 2,539.4
04/02(木) 2,585 2,608 2,534 2,541 1,131,500 2,522.8 2,535.2
04/01(水) 2,554 2,606 2,522 2,606 1,259,400 2,507.9 2,532.1
03/31(火) 2,496 2,539 2,454 2,504 1,516,400 2,477.6 2,524.5
03/30(月) 2,445 2,454 2,413 2,452 1,626,800 2,475.7 2,523.9
03/27(金) 2,475 2,548 2,471 2,512 1,845,600 2,481.9 2,526.5
03/26(木) 2,437 2,466 2,427 2,466 1,095,300 2,483.1 2,524.8
03/25(水) 2,474 2,501 2,436 2,454 1,383,500 2,506.0 2,525.9
03/24(火) 2,511 2,521 2,454 2,495 1,006,700 2,529.7 2,529.8
03/23(月) 2,501 2,544 2,482 2,482 1,127,500 2,553.2 2,531.9
03/19(木) 2,531 2,560 2,518 2,518 1,711,100 2,580.4 2,540.9
03/18(水) 2,566 2,581 2,543 2,581 684,400 2,598.0 2,553.3
03/17(火) 2,599 2,612 2,560 2,573 670,000 2,604.8 2,561.0
03/16(月) 2,649 2,655 2,600 2,612 847,500 2,603.0 2,565.6
03/13(金) 2,573 2,642 2,571 2,618 1,165,200 2,581.8 2,562.3
03/12(木) 2,594 2,624 2,574 2,606 1,039,000 2,566.4 2,557.6
03/11(水) 2,572 2,637 2,569 2,614 1,245,000 2,547.0 2,556.3
03/10(火) 2,526 2,564 2,511 2,564 1,351,500 2,534.6 2,554.3
03/09(月) 2,436 2,509 2,436 2,506 1,512,300 2,524.1 2,557.7
03/06(金) 2,509 2,545 2,490 2,541 1,387,000 2,527.4 2,562.8
03/05(木) 2,572 2,581 2,483 2,509 1,624,900 2,528.9 2,567.9
03/04(水) 2,561 2,578 2,509 2,553 2,561,300 2,525.2 2,575.4
03/03(火) 2,510 2,519 2,481 2,512 1,205,700 2,507.4 2,582.4
03/02(月) 2,510 2,552 2,496 2,522 1,382,600 2,487.8 2,591.4
02/27(金) 2,554 2,583 2,527 2,549 1,589,500 2,481.2 2,599.5
02/26(木) 2,481 2,518 2,475 2,490 1,157,500 2,475.1 2,608.7
02/25(水) 2,413 2,472 2,407 2,463 1,550,400 2,470.5 2,622.0
02/24(火) 2,468 2,483 2,413 2,414 2,080,600 2,477.0 2,635.3
02/20(金) 2,518 2,518 2,485 2,489 1,176,200 2,504.2 2,651.2
02/19(木) 2,496 2,524 2,477 2,518 1,325,000 2,516.0 2,664.4
02/18(水) 2,505 2,510 2,467 2,467 2,337,600 2,553.7 2,677.0
02/17(火) 2,525 2,545 2,478 2,496 2,671,600 2,626.0 2,687.3
02/16(月) 2,581 2,613 2,537 2,550 2,206,200 2,681.3 2,698.3
02/13(金) 2,693 2,707 2,548 2,548 2,584,000 2,708.9 2,708.0
02/12(木) 2,820 2,828 2,707 2,707 2,503,800 2,705.2 2,717.0
02/10(火) 2,792 2,864 2,783 2,829 2,169,000 2,663.7 2,723.7
02/09(月) 2,738 2,807 2,710 2,772 3,187,900 2,613.1 2,724.5
02/06(金) 2,727 2,752 2,597 2,688 6,998,000 2,571.4 2,726.9
02/05(木) 2,521 2,556 2,478 2,529 2,257,500 2,563.3 2,734.1
02/04(水) 2,509 2,538 2,437 2,500 2,817,200 2,584.5 2,747.9
02/03(火) 2,563 2,576 2,535 2,576 1,168,400 2,617.9 2,762.8
02/02(月) 2,598 2,604 2,532 2,564 2,043,500 2,642.4 2,773.1
01/30(金) 2,670 2,673 2,643 2,648 1,082,200 2,674.8 2,784.1
01/29(木) 2,634 2,667 2,617 2,635 872,100 2,692.9 2,789.7
01/28(水) 2,659 2,687 2,640 2,667 928,200 2,710.6 2,798.3
01/27(火) 2,726 2,733 2,697 2,698 1,013,400 2,733.3 2,805.4
01/26(月) 2,725 2,739 2,690 2,726 1,191,400 2,758.0 2,809.6
01/23(金) 2,751 2,802 2,738 2,738 1,116,200 2,772.0 2,813.2
01/22(木) 2,770 2,787 2,724 2,724 1,090,000 2,786.6 2,817.0
01/21(水) 2,798 2,831 2,769 2,780 1,472,900 2,805.7 2,818.5
01/20(火) 2,802 2,842 2,787 2,821 1,032,300 2,816.6 2,817.8
01/19(月) 2,783 2,827 2,783 2,796 1,075,000 2,797.0 2,818.5
01/16(金) 2,788 2,819 2,771 2,811 808,400 2,791.7 2,826.6
01/15(木) 2,858 2,878 2,819 2,819 1,085,100 2,788.5 2,835.8
01/14(水) 2,727 2,860 2,724 2,835 1,659,400 2,778.9 2,843.2
01/13(火) 2,771 2,793 2,716 2,723 1,507,600 2,786.9 2,849.9
01/09(金) 2,770 2,875 2,735 2,770 1,428,400 2,812.3 2,860.5
01/08(木) 2,793 2,805 2,764 2,795 843,600 2,824.6 2,870.6
01/07(水) 2,825 2,837 2,751 2,772 1,576,700 2,839.2 2,880.8
01/06(火) 2,841 2,892 2,841 2,874 799,800 2,859.8 2,893.6
01/05(月) 2,832 2,880 2,831 2,851 746,200 2,859.5 2,900.1
12/30(火) 2,867 2,881 2,831 2,831 669,200 2,855.8 2,908.8
12/29(月) 2,868 2,871 2,848 2,868 651,200 2,857.3 2,917.5
12/26(金) 2,852 2,889 2,851 2,875 577,400 2,841.2 2,926.9
12/25(木) 2,862 2,874 2,844 2,873 509,500 2,836.2 2,933.1
12/24(水) 2,833 2,851 2,814 2,832 779,900 2,830.5 2,940.0
12/23(火) 2,821 2,879 2,792 2,839 1,251,600 2,824.8 2,946.9
12/22(月) 2,864 2,881 2,780 2,788 1,617,100 2,820.5 2,956.9
12/19(金) 2,834 2,862 2,799 2,850 2,184,800 2,829.6 2,966.8
12/18(木) 2,837 2,867 2,835 2,845 1,599,300 2,812.0 2,974.8
12/17(水) 2,818 2,837 2,788 2,803 1,587,100 2,795.6 2,982.9
12/16(火) 2,834 2,865 2,817 2,817 1,887,100 2,802.7 2,991.8
12/15(月) 2,886 2,896 2,814 2,833 2,045,000 2,838.7 3,000.5
12/12(金) 2,774 2,797 2,747 2,762 2,112,300 2,880.3 3,014.5
12/11(木) 2,798 2,831 2,739 2,763 2,886,400 2,929.1 3,023.7
12/10(水) 2,970 2,988 2,824 2,839 4,097,800 2,977.0 3,035.0
12/09(火) 3,075 3,101 2,985 2,997 1,392,500 3,007.1 3,040.1
12/08(月) 3,035 3,048 3,003 3,042 1,135,300 3,011.8 3,038.5
12/05(金) 3,019 3,027 2,975 3,005 952,800 3,013.6 3,034.0
12/04(木) 2,975 3,016 2,973 3,002 472,500 3,030.8 3,032.8
12/03(水) 3,006 3,021 2,988 2,989 753,400 3,038.0 3,032.7
12/02(火) 3,041 3,064 3,019 3,021 695,600 3,053.6 3,035.0
12/01(月) 3,084 3,089 3,031 3,051 740,600 3,059.0 3,037.2
11/28(金) 3,063 3,129 3,057 3,091 656,900 3,069.5 3,038.5
11/27(木) 3,051 3,075 3,038 3,038 589,600 3,057.6 3,038.5
11/26(水) 3,022 3,085 3,021 3,067 622,100 3,058.8 3,042.6
11/25(火) 3,119 3,128 3,048 3,048 574,400 3,046.5 3,043.7
11/21(金) 3,031 3,103 3,025 3,103 862,900 3,054.4 3,043.6
11/20(木) 3,064 3,075 3,013 3,032 538,300 3,041.1 3,041.2
11/19(水) 3,020 3,085 2,996 3,044 852,100 3,044.7 3,043.3
11/18(火) 3,076 3,079 3,006 3,006 780,800 3,045.1 3,043.2
11/17(月) 3,023 3,087 3,020 3,087 736,500 3,048.9 3,046.8
11/14(金) 3,033 3,072 3,020 3,037 573,400 3,038.8 3,050.7
11/13(木) 3,032 3,050 3,019 3,050 655,800 3,067.9 3,056.0
11/12(水) 3,017 3,058 2,996 3,046 742,000 3,056.4 3,063.9
11/11(火) 3,060 3,060 2,976 3,025 978,900 3,056.4 3,073.2
11/10(月) 3,154 3,154 2,991 3,037 1,777,700 3,044.4 3,082.3
11/07(金) 3,130 3,213 3,076 3,182 2,502,400 3,028.4 3,088.6
11/06(木) 3,013 3,053 2,972 2,992 1,575,000 2,977.7 3,090.7
11/05(水) 2,970 3,059 2,956 3,046 1,432,400 2,974.3 3,097.0
11/04(火) 3,020 3,048 2,944 2,965 1,255,000 2,965.4 3,099.8
10/31(金) 2,966 3,005 2,940 2,957 1,714,200 2,981.5 3,107.7
10/30(木) 2,944 2,974 2,915 2,929 4,342,200 3,005.7 3,114.9
10/29(水) 2,985 3,021 2,968 2,975 1,054,900 3,036.2 3,124.7
10/28(火) 3,039 3,046 3,001 3,001 994,000 3,059.8 3,133.2
10/27(月) 3,082 3,106 3,044 3,046 880,500 3,087.3 3,142.4
10/24(金) 3,072 3,119 3,072 3,077 649,100 3,097.2 3,153.6
10/23(木) 3,081 3,099 3,060 3,081 669,300 3,090.6 3,165.1
10/22(水) 3,124 3,179 3,090 3,093 829,800 3,082.9 3,174.7
10/21(火) 3,111 3,160 3,077 3,139 566,200 3,081.1 3,182.8
10/20(月) 3,084 3,126 3,073 3,095 682,900 3,061.9 3,189.0
10/17(金) 3,050 3,059 3,003 3,045 747,300 3,062.1 3,197.0
10/16(木) 3,093 3,099 3,043 3,043 612,700 3,090.3 3,206.3
10/15(水) 3,063 3,119 3,062 3,084 672,000 3,115.4 3,216.0
10/14(火) 3,043 3,094 3,011 3,043 1,135,000 3,147.9 3,224.2
10/10(金) 3,157 3,173 3,091 3,096 1,220,000 3,195.0 3,234.2
10/09(木) 3,170 3,196 3,144 3,185 807,500 3,226.5 3,242.4
10/08(水) 3,259 3,307 3,168 3,168 828,900 3,228.1 3,246.7
10/07(火) 3,274 3,290 3,209 3,247 663,900 3,241.1 3,253.8
10/06(月) 3,317 3,319 3,232 3,278 964,300 3,221.9 3,257.0
10/03(金) 3,220 3,295 3,220 3,254 1,273,000 3,189.5 3,259.3
10/02(木) 3,195 3,204 3,122 3,193 1,212,700 3,171.2 3,264.1
10/01(水) 3,135 3,257 3,135 3,234 1,696,600 3,159.7 3,273.3
09/30(火) 3,180 3,208 3,112 3,151 1,199,700 3,148.0 3,282.9
09/29(月) 3,180 3,200 3,099 3,116 1,212,600 3,155.3 3,300.3
09/26(金) 3,126 3,225 3,122 3,163 1,447,800 3,178.5 3,319.6
09/25(木) 3,149 3,173 3,122 3,136 1,744,200 3,211.0 3,337.0
09/24(水) 3,190 3,190 3,128 3,175 1,519,800 3,257.0 3,358.2
09/22(月) 3,244 3,281 3,167 3,187 1,583,100 3,285.9 3,380.5
09/19(金) 3,318 3,318 3,207 3,232 2,480,700 3,307.8 3,402.4
09/18(木) 3,382 3,390 3,298 3,325 861,000 3,320.1 3,421.5
09/17(水) 3,298 3,376 3,295 3,366 695,400 3,314.2 3,438.0
09/16(火) 3,312 3,361 3,293 3,320 960,900 3,296.3 -
09/12(金) 3,278 3,315 3,249 3,297 933,900 3,289.7 -
09/11(木) 3,287 3,303 3,267 3,293 635,100 3,288.1 -
09/10(水) 3,287 3,321 3,279 3,295 619,800 3,288.1 -
09/09(火) 3,312 3,325 3,257 3,276 809,100 3,289.1 -
09/08(月) 3,290 3,315 3,262 3,287 1,097,100 3,292.2 -
09/05(金) 3,305 3,312 3,271 3,289 892,200 3,304.3 -
09/04(木) 3,300 3,318 3,264 3,293 850,800 3,311.9 -
09/03(水) 3,300 3,320 3,245 3,300 1,504,200 3,320.4 -
09/02(火) 3,348 3,361 3,282 3,292 1,035,300 3,335.2 -
09/01(月) 3,293 3,349 3,279 3,348 801,900 3,361.1 -
08/29(金) 3,326 3,348 3,315 3,326 1,071,000 3,386.4 -
08/28(木) 3,359 3,359 3,305 3,336 1,301,400 3,438.5 -
08/27(水) 3,428 3,431 3,338 3,374 1,402,200 3,491.1 -
08/26(火) 3,466 3,472 3,408 3,421 1,100,400 3,535.7 -
08/25(月) 3,554 3,566 3,469 3,474 1,616,700 3,584.3 -
08/22(金) 3,579 3,610 3,551 3,587 1,005,000 3,636.1 -
08/21(木) 3,610 3,618 3,577 3,599 986,700 3,665.7 -
08/20(水) 3,673 3,681 3,563 3,597 1,201,500 3,687.6 -
08/19(火) 3,733 3,737 3,638 3,664 1,158,300 3,715.9 -
08/18(月) 3,732 3,802 3,712 3,733 1,175,100 3,715.9 -
08/15(金) 3,709 3,735 3,666 3,735 890,700 3,694.9 -
08/14(木) 3,751 3,769 3,627 3,709 1,684,500 3,671.6 -
08/13(水) 3,664 3,799 3,600 3,738 1,819,800 3,630.2 -
同セクター（情報・通信業）の関連銘柄
135A ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ 137A Ｃｏｃｏｌｉｖｅ 145A Ｌ　ｉｓ　Ｂ 147A ソラコム 148A ハッチ・ワーク 149A シンカ 153A カウリス 155A 情報戦略テクノロジー
同じ「情報・通信業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?