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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 1,202 | 1,210 | 1,188 | 1,195 | -24 | -2% | 538,800 |
| 2012/07/17 | 1,251 | 1,255 | 1,218 | 1,219 | -26 | -2.1% | 308,100 |
| 2012/07/13 | 1,250 | 1,268 | 1,245 | 1,245 | -8 | -0.6% | 214,000 |
| 2012/07/12 | 1,282 | 1,284 | 1,253 | 1,253 | -28 | -2.2% | 333,600 |
| 2012/07/11 | 1,275 | 1,283 | 1,257 | 1,281 | +1 | +0.1% | 347,100 |
| 2012/07/10 | 1,277 | 1,308 | 1,276 | 1,280 | +5 | +0.4% | 782,000 |
| 2012/07/09 | 1,225 | 1,278 | 1,217 | 1,275 | +37 | +3% | 708,900 |
| 2012/07/06 | 1,255 | 1,257 | 1,230 | 1,238 | -16 | -1.3% | 341,600 |
| 2012/07/05 | 1,261 | 1,263 | 1,239 | 1,254 | -10 | -0.8% | 345,500 |
| 2012/07/04 | 1,269 | 1,280 | 1,261 | 1,264 | +4 | +0.3% | 316,300 |
| 2012/07/03 | 1,255 | 1,273 | 1,255 | 1,260 | +4 | +0.3% | 319,400 |
| 2012/07/02 | 1,268 | 1,275 | 1,253 | 1,256 | +7 | +0.6% | 389,500 |
| 2012/06/29 | 1,246 | 1,260 | 1,237 | 1,249 | +4 | +0.3% | 726,700 |
| 2012/06/28 | 1,267 | 1,268 | 1,231 | 1,245 | -21 | -1.7% | 743,400 |
| 2012/06/27 | 1,249 | 1,266 | 1,246 | 1,266 | +24 | +1.9% | 229,700 |
| 2012/06/26 | 1,260 | 1,268 | 1,237 | 1,242 | -30 | -2.4% | 423,900 |
| 2012/06/25 | 1,300 | 1,308 | 1,270 | 1,272 | -20 | -1.5% | 373,700 |
| 2012/06/22 | 1,285 | 1,297 | 1,266 | 1,292 | ±0 | ±0% | 334,100 |
| 2012/06/21 | 1,285 | 1,297 | 1,277 | 1,292 | +18 | +1.4% | 373,500 |
| 2012/06/20 | 1,255 | 1,279 | 1,255 | 1,274 | +24 | +1.9% | 363,000 |
| 2012/06/19 | 1,265 | 1,271 | 1,248 | 1,250 | -14 | -1.1% | 258,600 |
| 2012/06/18 | 1,256 | 1,267 | 1,246 | 1,264 | +38 | +3.1% | 397,700 |
| 2012/06/15 | 1,225 | 1,280 | 1,220 | 1,226 | +25 | +2.1% | 951,300 |
| 2012/06/14 | 1,210 | 1,211 | 1,197 | 1,201 | -14 | -1.2% | 160,600 |
| 2012/06/13 | 1,218 | 1,225 | 1,205 | 1,215 | +10 | +0.8% | 202,800 |
| 2012/06/12 | 1,200 | 1,227 | 1,185 | 1,205 | -20 | -1.6% | 457,400 |
| 2012/06/11 | 1,204 | 1,232 | 1,204 | 1,225 | +43 | +3.6% | 496,200 |
| 2012/06/08 | 1,225 | 1,225 | 1,177 | 1,182 | -43 | -3.5% | 677,600 |
| 2012/06/07 | 1,230 | 1,234 | 1,212 | 1,225 | +7 | +0.6% | 332,400 |
| 2012/06/06 | 1,213 | 1,227 | 1,193 | 1,218 | +15 | +1.2% | 482,500 |
| 2012/06/05 | 1,169 | 1,205 | 1,152 | 1,203 | +34 | +2.9% | 793,500 |
| 2012/06/04 | 1,166 | 1,180 | 1,153 | 1,169 | -25 | -2.1% | 377,300 |
| 2012/06/01 | 1,177 | 1,213 | 1,176 | 1,194 | -43 | -3.5% | 735,400 |
| 2012/05/31 | 1,217 | 1,237 | 1,200 | 1,237 | +10 | +0.8% | 686,700 |
| 2012/05/30 | 1,236 | 1,248 | 1,222 | 1,227 | -10 | -0.8% | 481,600 |
| 2012/05/29 | 1,201 | 1,242 | 1,201 | 1,237 | +23 | +1.9% | 651,600 |
| 2012/05/28 | 1,232 | 1,239 | 1,200 | 1,214 | -41 | -3.3% | 633,900 |
| 2012/05/25 | 1,260 | 1,262 | 1,239 | 1,255 | -13 | -1% | 526,300 |
| 2012/05/24 | 1,249 | 1,278 | 1,245 | 1,268 | +2 | +0.2% | 442,500 |
| 2012/05/23 | 1,284 | 1,287 | 1,256 | 1,266 | -7 | -0.5% | 721,800 |
| 2012/05/22 | 1,312 | 1,314 | 1,253 | 1,273 | -29 | -2.2% | 873,000 |
| 2012/05/21 | 1,320 | 1,335 | 1,298 | 1,302 | -26 | -2% | 891,500 |
| 2012/05/18 | 1,370 | 1,382 | 1,325 | 1,328 | -42 | -3.1% | 544,100 |
| 2012/05/17 | 1,373 | 1,379 | 1,342 | 1,370 | -4 | -0.3% | 787,800 |
| 2012/05/16 | 1,412 | 1,414 | 1,360 | 1,374 | -57 | -4% | 950,900 |
| 2012/05/15 | 1,460 | 1,462 | 1,404 | 1,431 | -11 | -0.8% | 646,700 |
| 2012/05/14 | 1,488 | 1,491 | 1,390 | 1,442 | -44 | -3% | 1,326,100 |
| 2012/05/11 | 1,512 | 1,540 | 1,481 | 1,486 | -15 | -1% | 451,600 |
| 2012/05/10 | 1,521 | 1,523 | 1,496 | 1,501 | -24 | -1.6% | 601,600 |
| 2012/05/09 | 1,542 | 1,545 | 1,518 | 1,525 | -22 | -1.4% | 279,100 |
3151～
3200
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
