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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 1,400 | 1,409 | 1,377 | 1,395 | +51 | +3.8% | 1,037,500 |
| 2011/06/27 | 1,370 | 1,374 | 1,342 | 1,344 | -36 | -2.6% | 352,900 |
| 2011/06/24 | 1,376 | 1,385 | 1,363 | 1,380 | +7 | +0.5% | 590,000 |
| 2011/06/23 | 1,336 | 1,389 | 1,335 | 1,373 | +24 | +1.8% | 834,200 |
| 2011/06/22 | 1,316 | 1,354 | 1,311 | 1,349 | +39 | +3% | 1,021,000 |
| 2011/06/21 | 1,286 | 1,312 | 1,273 | 1,310 | +35 | +2.7% | 484,500 |
| 2011/06/20 | 1,265 | 1,292 | 1,262 | 1,275 | +2 | +0.2% | 344,500 |
| 2011/06/17 | 1,261 | 1,300 | 1,255 | 1,273 | +13 | +1% | 921,400 |
| 2011/06/16 | 1,245 | 1,268 | 1,241 | 1,260 | +1 | +0.1% | 508,600 |
| 2011/06/15 | 1,257 | 1,267 | 1,243 | 1,259 | +18 | +1.5% | 651,100 |
| 2011/06/14 | 1,253 | 1,258 | 1,233 | 1,241 | -16 | -1.3% | 474,500 |
| 2011/06/13 | 1,250 | 1,261 | 1,241 | 1,257 | -11 | -0.9% | 394,400 |
| 2011/06/10 | 1,275 | 1,276 | 1,260 | 1,268 | -10 | -0.8% | 441,400 |
| 2011/06/09 | 1,284 | 1,284 | 1,260 | 1,278 | -7 | -0.5% | 741,600 |
| 2011/06/08 | 1,322 | 1,328 | 1,272 | 1,285 | -32 | -2.4% | 698,800 |
| 2011/06/07 | 1,328 | 1,341 | 1,305 | 1,317 | -6 | -0.5% | 718,000 |
| 2011/06/06 | 1,300 | 1,325 | 1,294 | 1,323 | +17 | +1.3% | 349,800 |
| 2011/06/03 | 1,316 | 1,323 | 1,299 | 1,306 | -18 | -1.4% | 403,300 |
| 2011/06/02 | 1,269 | 1,343 | 1,262 | 1,324 | +25 | +1.9% | 949,500 |
| 2011/06/01 | 1,314 | 1,314 | 1,295 | 1,299 | -13 | -1% | 344,900 |
| 2011/05/31 | 1,285 | 1,312 | 1,281 | 1,312 | +33 | +2.6% | 417,900 |
| 2011/05/30 | 1,280 | 1,283 | 1,258 | 1,279 | -19 | -1.5% | 651,500 |
| 2011/05/27 | 1,327 | 1,327 | 1,297 | 1,298 | -28 | -2.1% | 599,600 |
| 2011/05/26 | 1,322 | 1,339 | 1,320 | 1,326 | +6 | +0.5% | 324,700 |
| 2011/05/25 | 1,337 | 1,337 | 1,320 | 1,320 | -16 | -1.2% | 243,000 |
| 2011/05/24 | 1,324 | 1,341 | 1,318 | 1,336 | +15 | +1.1% | 300,200 |
| 2011/05/23 | 1,330 | 1,332 | 1,316 | 1,321 | -8 | -0.6% | 179,000 |
| 2011/05/20 | 1,330 | 1,339 | 1,322 | 1,329 | -7 | -0.5% | 272,100 |
| 2011/05/19 | 1,356 | 1,360 | 1,330 | 1,336 | -10 | -0.7% | 322,300 |
| 2011/05/18 | 1,353 | 1,364 | 1,336 | 1,346 | +6 | +0.4% | 485,700 |
| 2011/05/17 | 1,320 | 1,342 | 1,316 | 1,340 | -3 | -0.2% | 708,700 |
| 2011/05/16 | 1,317 | 1,354 | 1,297 | 1,343 | -34 | -2.5% | 980,400 |
| 2011/05/13 | 1,390 | 1,404 | 1,343 | 1,377 | -35 | -2.5% | 769,000 |
| 2011/05/12 | 1,420 | 1,434 | 1,407 | 1,412 | -17 | -1.2% | 267,100 |
| 2011/05/11 | 1,420 | 1,435 | 1,418 | 1,429 | +12 | +0.8% | 306,800 |
| 2011/05/10 | 1,404 | 1,423 | 1,398 | 1,417 | +19 | +1.4% | 349,600 |
| 2011/05/09 | 1,409 | 1,409 | 1,388 | 1,398 | -11 | -0.8% | 210,500 |
| 2011/05/06 | 1,386 | 1,414 | 1,377 | 1,409 | +19 | +1.4% | 487,500 |
| 2011/05/02 | 1,355 | 1,401 | 1,341 | 1,390 | +48 | +3.6% | 377,600 |
| 2011/04/28 | 1,308 | 1,354 | 1,308 | 1,342 | +32 | +2.4% | 611,200 |
| 2011/04/27 | 1,326 | 1,332 | 1,310 | 1,310 | -7 | -0.5% | 318,900 |
| 2011/04/26 | 1,325 | 1,325 | 1,310 | 1,317 | -8 | -0.6% | 235,800 |
| 2011/04/25 | 1,303 | 1,328 | 1,303 | 1,325 | +23 | +1.8% | 387,300 |
| 2011/04/22 | 1,348 | 1,349 | 1,301 | 1,302 | -64 | -4.7% | 823,500 |
| 2011/04/21 | 1,369 | 1,375 | 1,356 | 1,366 | +8 | +0.6% | 212,600 |
| 2011/04/20 | 1,352 | 1,369 | 1,346 | 1,358 | +13 | +1% | 185,500 |
| 2011/04/19 | 1,350 | 1,355 | 1,335 | 1,345 | -12 | -0.9% | 184,700 |
| 2011/04/18 | 1,360 | 1,366 | 1,352 | 1,357 | -3 | -0.2% | 238,900 |
| 2011/04/15 | 1,373 | 1,377 | 1,360 | 1,360 | -23 | -1.7% | 306,000 |
| 2011/04/14 | 1,357 | 1,387 | 1,353 | 1,383 | +7 | +0.5% | 262,000 |
3451～
3500
件表示中 / 3754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 | 1,052,500円 | -13.7% | +0.1% | 1.23% | 44.04倍 | 3.77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 | 474,900円 | +32.5% | +34.7% | 1.98% | 23.39倍 | 5.10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 | 920,400円 | +5.9% | +9.0% | 2.00% | 31.08倍 | 10.34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％ |
| ＴＩＳ | 493,200円 | +1.8% | +3.5% | 1.54% | 23.12倍 | 3.30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 |
| 大塚商 | 290,300円 | +9.5% | +8.3% | 2.93% | 20.02倍 | 2.97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
