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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 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 |
| 2011/09/09 | 1,574 | 1,592 | 1,543 | 1,551 | -9 | -0.6% | 1,140,700 |
| 2011/09/08 | 1,590 | 1,624 | 1,550 | 1,560 | +10 | +0.6% | 1,339,500 |
| 2011/09/07 | 1,586 | 1,609 | 1,528 | 1,550 | -15 | -1% | 2,573,900 |
| 2011/09/06 | 1,682 | 1,684 | 1,558 | 1,565 | -197 | -11.2% | 4,898,700 |
| 2011/09/05 | 1,800 | 1,838 | 1,723 | 1,762 | -43 | -2.4% | 2,680,500 |
| 2011/09/02 | 1,805 | 1,811 | 1,771 | 1,805 | +9 | +0.5% | 1,220,800 |
| 2011/09/01 | 1,869 | 1,878 | 1,785 | 1,796 | -39 | -2.1% | 1,551,700 |
| 2011/08/31 | 1,789 | 1,835 | 1,763 | 1,835 | +47 | +2.6% | 1,622,500 |
| 2011/08/30 | 1,765 | 1,802 | 1,743 | 1,788 | +50 | +2.9% | 1,001,500 |
| 2011/08/29 | 1,688 | 1,741 | 1,687 | 1,738 | +45 | +2.7% | 782,300 |
| 2011/08/26 | 1,725 | 1,730 | 1,672 | 1,693 | -28 | -1.6% | 1,493,500 |
| 2011/08/25 | 1,750 | 1,762 | 1,713 | 1,721 | -29 | -1.7% | 1,090,600 |
| 2011/08/24 | 1,687 | 1,753 | 1,687 | 1,750 | +46 | +2.7% | 1,624,500 |
| 2011/08/23 | 1,650 | 1,710 | 1,639 | 1,704 | +70 | +4.3% | 1,524,500 |
| 2011/08/22 | 1,686 | 1,710 | 1,630 | 1,634 | -55 | -3.3% | 1,230,100 |
| 2011/08/19 | 1,702 | 1,728 | 1,672 | 1,689 | -42 | -2.4% | 1,723,200 |
| 2011/08/18 | 1,708 | 1,746 | 1,700 | 1,731 | +35 | +2.1% | 1,517,900 |
| 2011/08/17 | 1,732 | 1,733 | 1,666 | 1,696 | -35 | -2% | 2,711,000 |
| 2011/08/16 | 1,798 | 1,840 | 1,716 | 1,731 | +19 | +1.1% | 3,145,900 |
| 2011/08/15 | 1,689 | 1,720 | 1,660 | 1,712 | +32 | +1.9% | 1,293,900 |
| 2011/08/12 | 1,685 | 1,686 | 1,633 | 1,680 | -6 | -0.4% | 2,768,700 |
| 2011/08/11 | 1,526 | 1,697 | 1,526 | 1,686 | +128 | +8.2% | 2,563,200 |
| 2011/08/10 | 1,506 | 1,577 | 1,498 | 1,558 | +95 | +6.5% | 1,419,000 |
| 2011/08/09 | 1,500 | 1,522 | 1,416 | 1,463 | -77 | -5% | 1,811,500 |
| 2011/08/08 | 1,540 | 1,595 | 1,520 | 1,540 | +15 | +1% | 1,640,400 |
| 2011/08/05 | 1,492 | 1,536 | 1,480 | 1,525 | -23 | -1.5% | 1,212,100 |
| 2011/08/04 | 1,524 | 1,560 | 1,523 | 1,548 | +25 | +1.6% | 652,500 |
| 2011/08/03 | 1,505 | 1,528 | 1,490 | 1,523 | -13 | -0.8% | 658,100 |
| 2011/08/02 | 1,524 | 1,543 | 1,515 | 1,536 | -3 | -0.2% | 348,800 |
| 2011/08/01 | 1,540 | 1,569 | 1,528 | 1,539 | +41 | +2.7% | 961,400 |
| 2011/07/29 | 1,523 | 1,533 | 1,496 | 1,498 | -35 | -2.3% | 853,200 |
| 2011/07/28 | 1,531 | 1,541 | 1,513 | 1,533 | -28 | -1.8% | 536,100 |
| 2011/07/27 | 1,557 | 1,571 | 1,542 | 1,561 | -18 | -1.1% | 524,100 |
| 2011/07/26 | 1,590 | 1,592 | 1,572 | 1,579 | +2 | +0.1% | 493,800 |
| 2011/07/25 | 1,606 | 1,607 | 1,550 | 1,577 | -46 | -2.8% | 1,071,800 |
| 2011/07/22 | 1,601 | 1,646 | 1,598 | 1,623 | +37 | +2.3% | 1,045,400 |
| 2011/07/21 | 1,606 | 1,608 | 1,584 | 1,586 | -12 | -0.8% | 329,600 |
| 2011/07/20 | 1,606 | 1,615 | 1,590 | 1,598 | -19 | -1.2% | 597,700 |
| 2011/07/19 | 1,576 | 1,621 | 1,571 | 1,617 | +34 | +2.1% | 989,900 |
| 2011/07/15 | 1,561 | 1,583 | 1,543 | 1,583 | +25 | +1.6% | 624,000 |
| 2011/07/14 | 1,534 | 1,561 | 1,513 | 1,558 | +25 | +1.6% | 681,300 |
3351～
3400
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
