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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 1,373 | 1,385 | 1,362 | 1,366 | -7 | -0.5% | 452,300 |
| 2013/07/23 | 1,402 | 1,408 | 1,362 | 1,373 | -48 | -3.4% | 1,374,200 |
| 2013/07/22 | 1,350 | 1,422 | 1,348 | 1,421 | +103 | +7.8% | 1,212,000 |
| 2013/07/19 | 1,336 | 1,369 | 1,308 | 1,318 | +5 | +0.4% | 1,143,300 |
| 2013/07/18 | 1,293 | 1,320 | 1,278 | 1,313 | +6 | +0.5% | 655,600 |
| 2013/07/17 | 1,289 | 1,353 | 1,277 | 1,307 | +34 | +2.7% | 1,397,000 |
| 2013/07/16 | 1,255 | 1,288 | 1,252 | 1,273 | +23 | +1.8% | 652,700 |
| 2013/07/12 | 1,230 | 1,260 | 1,224 | 1,250 | +32 | +2.6% | 579,400 |
| 2013/07/11 | 1,208 | 1,255 | 1,206 | 1,218 | +11 | +0.9% | 772,800 |
| 2013/07/10 | 1,219 | 1,222 | 1,196 | 1,207 | -10 | -0.8% | 406,900 |
| 2013/07/09 | 1,203 | 1,218 | 1,193 | 1,217 | +14 | +1.2% | 434,200 |
| 2013/07/08 | 1,223 | 1,242 | 1,198 | 1,203 | -19 | -1.6% | 760,900 |
| 2013/07/05 | 1,216 | 1,226 | 1,210 | 1,222 | +7 | +0.6% | 715,600 |
| 2013/07/04 | 1,252 | 1,256 | 1,211 | 1,215 | -57 | -4.5% | 569,400 |
| 2013/07/03 | 1,226 | 1,290 | 1,215 | 1,272 | +53 | +4.3% | 1,335,600 |
| 2013/07/02 | 1,254 | 1,263 | 1,208 | 1,219 | -37 | -2.9% | 825,200 |
| 2013/07/01 | 1,210 | 1,260 | 1,210 | 1,256 | +62 | +5.2% | 667,600 |
| 2013/06/28 | 1,197 | 1,215 | 1,183 | 1,194 | +8 | +0.7% | 1,566,100 |
| 2013/06/27 | 1,197 | 1,200 | 1,160 | 1,186 | -3 | -0.3% | 940,500 |
| 2013/06/26 | 1,226 | 1,227 | 1,175 | 1,189 | -37 | -3% | 668,000 |
| 2013/06/25 | 1,224 | 1,242 | 1,202 | 1,226 | +12 | +1% | 658,300 |
| 2013/06/24 | 1,260 | 1,269 | 1,208 | 1,214 | -38 | -3% | 803,800 |
| 2013/06/21 | 1,170 | 1,255 | 1,155 | 1,252 | +78 | +6.6% | 1,788,100 |
| 2013/06/20 | 1,180 | 1,200 | 1,152 | 1,174 | -6 | -0.5% | 786,000 |
| 2013/06/19 | 1,160 | 1,200 | 1,160 | 1,180 | +36 | +3.1% | 530,400 |
| 2013/06/18 | 1,162 | 1,171 | 1,139 | 1,144 | -16 | -1.4% | 397,700 |
| 2013/06/17 | 1,098 | 1,182 | 1,086 | 1,160 | +81 | +7.5% | 1,034,300 |
| 2013/06/14 | 1,120 | 1,120 | 1,079 | 1,079 | -11 | -1% | 926,800 |
| 2013/06/13 | 1,139 | 1,139 | 1,085 | 1,090 | -73 | -6.3% | 439,900 |
| 2013/06/12 | 1,131 | 1,168 | 1,114 | 1,163 | +17 | +1.5% | 330,600 |
| 2013/06/11 | 1,181 | 1,190 | 1,146 | 1,146 | -34 | -2.9% | 671,700 |
| 2013/06/10 | 1,165 | 1,182 | 1,151 | 1,180 | +59 | +5.3% | 787,700 |
| 2013/06/07 | 1,097 | 1,142 | 1,084 | 1,121 | -3 | -0.3% | 691,700 |
| 2013/06/06 | 1,159 | 1,169 | 1,110 | 1,124 | -35 | -3% | 718,400 |
| 2013/06/05 | 1,220 | 1,234 | 1,156 | 1,159 | -58 | -4.8% | 970,900 |
| 2013/06/04 | 1,224 | 1,230 | 1,184 | 1,217 | -37 | -3% | 1,185,800 |
| 2013/06/03 | 1,234 | 1,264 | 1,210 | 1,254 | -70 | -5.3% | 1,354,000 |
| 2013/05/31 | 1,299 | 1,340 | 1,295 | 1,324 | +44 | +3.4% | 681,300 |
| 2013/05/30 | 1,301 | 1,327 | 1,270 | 1,280 | -56 | -4.2% | 526,100 |
| 2013/05/29 | 1,321 | 1,357 | 1,291 | 1,336 | +24 | +1.8% | 630,900 |
| 2013/05/28 | 1,300 | 1,339 | 1,285 | 1,312 | +9 | +0.7% | 739,300 |
| 2013/05/27 | 1,353 | 1,355 | 1,295 | 1,303 | -23 | -1.7% | 670,700 |
| 2013/05/24 | 1,300 | 1,363 | 1,273 | 1,326 | +40 | +3.1% | 873,300 |
| 2013/05/23 | 1,368 | 1,397 | 1,286 | 1,286 | -97 | -7% | 848,600 |
| 2013/05/22 | 1,459 | 1,460 | 1,383 | 1,383 | -46 | -3.2% | 1,193,100 |
| 2013/05/21 | 1,389 | 1,449 | 1,375 | 1,429 | +97 | +7.3% | 1,715,600 |
| 2013/05/20 | 1,350 | 1,374 | 1,329 | 1,332 | -14 | -1% | 925,700 |
| 2013/05/17 | 1,310 | 1,374 | 1,291 | 1,346 | +31 | +2.4% | 955,100 |
| 2013/05/16 | 1,310 | 1,348 | 1,272 | 1,315 | +8 | +0.6% | 1,822,100 |
| 2013/05/15 | 1,343 | 1,350 | 1,288 | 1,307 | -30 | -2.2% | 1,899,700 |
2901～
2950
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
