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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 2,124 | 2,153 | 2,107 | 2,122 | -16 | -0.7% | 1,181,300 |
| 2014/07/30 | 2,146 | 2,188 | 2,126 | 2,138 | -12 | -0.6% | 1,178,500 |
| 2014/07/29 | 2,124 | 2,154 | 2,085 | 2,150 | +26 | +1.2% | 1,141,700 |
| 2014/07/28 | 2,175 | 2,175 | 2,102 | 2,124 | -34 | -1.6% | 2,512,000 |
| 2014/07/25 | 2,214 | 2,232 | 2,142 | 2,158 | -47 | -2.1% | 2,466,000 |
| 2014/07/24 | 2,172 | 2,220 | 2,170 | 2,205 | +46 | +2.1% | 1,761,700 |
| 2014/07/23 | 2,179 | 2,222 | 2,155 | 2,159 | +12 | +0.6% | 1,820,300 |
| 2014/07/22 | 2,142 | 2,175 | 2,133 | 2,147 | +28 | +1.3% | 1,443,500 |
| 2014/07/18 | 2,083 | 2,128 | 2,061 | 2,119 | +1 | ±0% | 1,426,000 |
| 2014/07/17 | 2,148 | 2,196 | 2,112 | 2,118 | +1 | ±0% | 2,545,400 |
| 2014/07/16 | 2,108 | 2,128 | 2,073 | 2,117 | -1 | ±0% | 1,979,900 |
| 2014/07/15 | 2,059 | 2,134 | 2,057 | 2,118 | +38 | +1.8% | 2,676,500 |
| 2014/07/14 | 1,988 | 2,085 | 1,974 | 2,080 | +130 | +6.7% | 3,406,500 |
| 2014/07/11 | 1,920 | 1,970 | 1,905 | 1,950 | +14 | +0.7% | 1,656,600 |
| 2014/07/10 | 1,955 | 1,990 | 1,917 | 1,936 | -22 | -1.1% | 1,902,000 |
| 2014/07/09 | 1,950 | 1,996 | 1,930 | 1,958 | +8 | +0.4% | 1,893,000 |
| 2014/07/08 | 1,941 | 1,962 | 1,920 | 1,950 | -12 | -0.6% | 1,318,600 |
| 2014/07/07 | 1,989 | 2,028 | 1,946 | 1,962 | +13 | +0.7% | 2,118,700 |
| 2014/07/04 | 1,940 | 1,980 | 1,932 | 1,949 | +11 | +0.6% | 1,719,200 |
| 2014/07/03 | 1,880 | 1,943 | 1,879 | 1,938 | +46 | +2.4% | 1,432,900 |
| 2014/07/02 | 1,897 | 1,924 | 1,872 | 1,892 | -18 | -0.9% | 1,842,900 |
| 2014/07/01 | 1,873 | 1,987 | 1,870 | 1,910 | +117 | +6.5% | 5,801,600 |
| 2014/06/30 | 1,742 | 1,799 | 1,733 | 1,793 | +43 | +2.5% | 1,316,700 |
| 2014/06/27 | 1,756 | 1,795 | 1,721 | 1,750 | +2 | +0.1% | 1,907,800 |
| 2014/06/26 | 1,753 | 1,760 | 1,727 | 1,748 | +2 | +0.1% | 1,037,600 |
| 2014/06/25 | 1,750 | 1,755 | 1,722 | 1,746 | -6 | -0.3% | 1,275,100 |
| 2014/06/24 | 1,750 | 1,763 | 1,742 | 1,752 | -5 | -0.3% | 1,001,500 |
| 2014/06/23 | 1,763 | 1,773 | 1,748 | 1,757 | -2 | -0.1% | 861,700 |
| 2014/06/20 | 1,760 | 1,777 | 1,741 | 1,759 | +9 | +0.5% | 1,952,100 |
| 2014/06/19 | 1,800 | 1,806 | 1,746 | 1,750 | -41 | -2.3% | 2,143,700 |
| 2014/06/18 | 1,694 | 1,808 | 1,691 | 1,791 | +112 | +6.7% | 4,709,800 |
| 2014/06/17 | 1,665 | 1,695 | 1,648 | 1,679 | +16 | +1% | 1,531,600 |
| 2014/06/16 | 1,675 | 1,696 | 1,651 | 1,663 | -36 | -2.1% | 1,252,500 |
| 2014/06/13 | 1,667 | 1,746 | 1,653 | 1,699 | +27 | +1.6% | 2,808,400 |
| 2014/06/12 | 1,661 | 1,687 | 1,653 | 1,672 | +22 | +1.3% | 1,366,900 |
| 2014/06/11 | 1,633 | 1,658 | 1,602 | 1,650 | +8 | +0.5% | 1,794,000 |
| 2014/06/10 | 1,689 | 1,691 | 1,625 | 1,642 | -38 | -2.3% | 1,270,000 |
| 2014/06/09 | 1,704 | 1,710 | 1,670 | 1,680 | +7 | +0.4% | 1,291,800 |
| 2014/06/06 | 1,700 | 1,711 | 1,656 | 1,673 | -39 | -2.3% | 2,154,900 |
| 2014/06/05 | 1,672 | 1,750 | 1,647 | 1,712 | +79 | +4.8% | 4,351,900 |
| 2014/06/04 | 1,687 | 1,692 | 1,626 | 1,633 | -14 | -0.9% | 2,750,700 |
| 2014/06/03 | 1,621 | 1,685 | 1,617 | 1,647 | +50 | +3.1% | 3,320,700 |
| 2014/06/02 | 1,602 | 1,626 | 1,568 | 1,597 | +12 | +0.8% | 2,682,800 |
| 2014/05/30 | 1,498 | 1,595 | 1,498 | 1,585 | +103 | +7% | 4,365,100 |
| 2014/05/29 | 1,486 | 1,506 | 1,469 | 1,482 | -7 | -0.5% | 1,379,600 |
| 2014/05/28 | 1,501 | 1,514 | 1,476 | 1,489 | -19 | -1.3% | 1,968,600 |
| 2014/05/27 | 1,533 | 1,539 | 1,503 | 1,508 | -25 | -1.6% | 1,248,400 |
| 2014/05/26 | 1,473 | 1,566 | 1,451 | 1,533 | +86 | +5.9% | 3,037,000 |
| 2014/05/23 | 1,522 | 1,523 | 1,437 | 1,447 | -65 | -4.3% | 3,104,600 |
| 2014/05/22 | 1,553 | 1,559 | 1,488 | 1,512 | -30 | -1.9% | 1,887,400 |
2651～
2700
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
