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 |
|---|---|---|---|---|---|---|---|
| 2011/11/25 | 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 |
| 2011/09/26 | 1,341 | 1,343 | 1,270 | 1,273 | -67 | -5% | 1,692,800 |
| 2011/09/22 | 1,360 | 1,405 | 1,339 | 1,340 | -40 | -2.9% | 1,613,400 |
| 2011/09/21 | 1,390 | 1,397 | 1,367 | 1,380 | -29 | -2.1% | 1,898,300 |
| 2011/09/20 | 1,443 | 1,447 | 1,398 | 1,409 | -41 | -2.8% | 1,299,800 |
| 2011/09/16 | 1,458 | 1,470 | 1,416 | 1,450 | -33 | -2.2% | 1,752,100 |
| 2011/09/15 | 1,499 | 1,512 | 1,444 | 1,483 | +8 | +0.5% | 1,746,900 |
| 2011/09/14 | 1,508 | 1,577 | 1,466 | 1,475 | +7 | +0.5% | 1,676,800 |
| 2011/09/13 | 1,501 | 1,511 | 1,452 | 1,468 | -59 | -3.9% | 1,604,000 |
| 2011/09/12 | 1,532 | 1,544 | 1,511 | 1,527 | -24 | -1.5% | 1,428,000 |
3351～
3400
件表示中 / 3756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 | 1,070,000円 | -13.7% | +0.1% | 1.21% | 44.78倍 | 3.83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 |
| 東 宝 | 931,900円 | -4.2% | -14.7% | 0.91% | 36.33倍 | 3.30倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 469,000円 | +32.5% | +34.7% | 2.00% | 23.10倍 | 5.03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 |
| トレンド | 920,000円 | +5.9% | +9.0% | 2.00% | 31.07倍 | 10.33倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 大塚商 | 320,400円 | +13.8% | +14.1% | 2.65% | 20.70倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
