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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 1,567 | 1,599 | 1,565 | 1,576 | -4 | -0.3% | 383,700 |
| 2011/12/07 | 1,588 | 1,591 | 1,559 | 1,580 | -7 | -0.4% | 766,200 |
| 2011/12/06 | 1,600 | 1,600 | 1,576 | 1,587 | +5 | +0.3% | 811,800 |
| 2011/12/05 | 1,585 | 1,630 | 1,566 | 1,582 | +20 | +1.3% | 1,011,400 |
| 2011/12/02 | 1,573 | 1,586 | 1,540 | 1,562 | -6 | -0.4% | 564,000 |
| 2011/12/01 | 1,596 | 1,598 | 1,553 | 1,568 | +12 | +0.8% | 724,400 |
| 2011/11/30 | 1,470 | 1,556 | 1,470 | 1,556 | +48 | +3.2% | 911,900 |
| 2011/11/29 | 1,527 | 1,529 | 1,489 | 1,508 | +11 | +0.7% | 567,100 |
| 2011/11/28 | 1,528 | 1,543 | 1,487 | 1,497 | +5 | +0.3% | 458,200 |
| 2011/11/25 | 1,470 | 1,518 | 1,470 | 1,492 | +12 | +0.8% | 501,600 |
| 2011/11/24 | 1,550 | 1,550 | 1,477 | 1,480 | -92 | -5.9% | 917,400 |
| 2011/11/22 | 1,567 | 1,580 | 1,530 | 1,572 | +2 | +0.1% | 853,800 |
| 2011/11/21 | 1,590 | 1,618 | 1,564 | 1,570 | -9 | -0.6% | 595,300 |
| 2011/11/18 | 1,560 | 1,599 | 1,560 | 1,579 | -3 | -0.2% | 391,400 |
| 2011/11/17 | 1,566 | 1,583 | 1,551 | 1,582 | +15 | +1% | 513,200 |
| 2011/11/16 | 1,600 | 1,601 | 1,564 | 1,567 | -37 | -2.3% | 731,300 |
| 2011/11/15 | 1,608 | 1,620 | 1,596 | 1,604 | -5 | -0.3% | 419,200 |
| 2011/11/14 | 1,633 | 1,639 | 1,596 | 1,609 | +7 | +0.4% | 732,800 |
| 2011/11/11 | 1,618 | 1,618 | 1,569 | 1,602 | -17 | -1.1% | 597,700 |
| 2011/11/10 | 1,561 | 1,625 | 1,545 | 1,619 | +13 | +0.8% | 833,700 |
| 2011/11/09 | 1,569 | 1,620 | 1,556 | 1,606 | +58 | +3.7% | 1,158,400 |
| 2011/11/08 | 1,601 | 1,610 | 1,533 | 1,548 | -52 | -3.3% | 1,064,100 |
| 2011/11/07 | 1,552 | 1,622 | 1,546 | 1,600 | +49 | +3.2% | 1,049,500 |
| 2011/11/04 | 1,578 | 1,584 | 1,536 | 1,551 | +23 | +1.5% | 1,507,400 |
| 2011/11/02 | 1,470 | 1,548 | 1,424 | 1,528 | +58 | +3.9% | 1,692,000 |
| 2011/11/01 | 1,525 | 1,539 | 1,466 | 1,470 | -40 | -2.6% | 725,000 |
| 2011/10/31 | 1,499 | 1,545 | 1,499 | 1,510 | -15 | -1% | 551,000 |
| 2011/10/28 | 1,565 | 1,575 | 1,507 | 1,525 | -40 | -2.6% | 1,437,400 |
| 2011/10/27 | 1,491 | 1,588 | 1,452 | 1,565 | +110 | +7.6% | 2,516,000 |
| 2011/10/26 | 1,377 | 1,482 | 1,375 | 1,455 | +81 | +5.9% | 1,400,200 |
| 2011/10/25 | 1,383 | 1,397 | 1,361 | 1,374 | -6 | -0.4% | 690,100 |
| 2011/10/24 | 1,360 | 1,383 | 1,360 | 1,380 | +31 | +2.3% | 435,500 |
| 2011/10/21 | 1,351 | 1,362 | 1,338 | 1,349 | +1 | +0.1% | 390,400 |
| 2011/10/20 | 1,324 | 1,354 | 1,320 | 1,348 | +26 | +2% | 705,000 |
| 2011/10/19 | 1,377 | 1,385 | 1,319 | 1,322 | -34 | -2.5% | 866,200 |
| 2011/10/18 | 1,340 | 1,364 | 1,332 | 1,356 | -11 | -0.8% | 624,500 |
| 2011/10/17 | 1,357 | 1,379 | 1,335 | 1,367 | +47 | +3.6% | 867,400 |
| 2011/10/14 | 1,348 | 1,370 | 1,319 | 1,320 | -49 | -3.6% | 661,100 |
| 2011/10/13 | 1,334 | 1,399 | 1,330 | 1,369 | +45 | +3.4% | 1,065,100 |
| 2011/10/12 | 1,389 | 1,390 | 1,286 | 1,324 | -72 | -5.2% | 1,216,100 |
| 2011/10/11 | 1,417 | 1,442 | 1,394 | 1,396 | +9 | +0.6% | 542,700 |
| 2011/10/07 | 1,401 | 1,420 | 1,375 | 1,387 | -19 | -1.4% | 872,600 |
| 2011/10/06 | 1,387 | 1,425 | 1,380 | 1,406 | +41 | +3% | 876,700 |
| 2011/10/05 | 1,390 | 1,401 | 1,358 | 1,365 | -27 | -1.9% | 1,041,900 |
| 2011/10/04 | 1,349 | 1,399 | 1,333 | 1,392 | +13 | +0.9% | 1,092,900 |
| 2011/10/03 | 1,368 | 1,387 | 1,335 | 1,379 | -24 | -1.7% | 1,335,300 |
| 2011/09/30 | 1,379 | 1,410 | 1,368 | 1,403 | +53 | +3.9% | 1,951,100 |
| 2011/09/29 | 1,311 | 1,361 | 1,305 | 1,350 | -5 | -0.4% | 1,387,700 |
| 2011/09/28 | 1,302 | 1,372 | 1,300 | 1,355 | +53 | +4.1% | 1,738,700 |
| 2011/09/27 | 1,312 | 1,328 | 1,295 | 1,302 | +29 | +2.3% | 890,100 |
3301～
3350
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
