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 |
---|---|---|---|---|---|---|---|
2011/04/13 | 1,361 | 1,379 | 1,355 | 1,376 | +6 | +0.4% | 347,300 |
2011/04/12 | 1,382 | 1,384 | 1,361 | 1,370 | -23 | -1.7% | 360,500 |
2011/04/11 | 1,400 | 1,401 | 1,384 | 1,393 | -8 | -0.6% | 259,500 |
2011/04/08 | 1,394 | 1,406 | 1,383 | 1,401 | -5 | -0.4% | 402,700 |
2011/04/07 | 1,413 | 1,430 | 1,396 | 1,406 | +7 | +0.5% | 389,500 |
2011/04/06 | 1,410 | 1,414 | 1,389 | 1,399 | -15 | -1.1% | 316,000 |
2011/04/05 | 1,438 | 1,438 | 1,408 | 1,414 | -23 | -1.6% | 335,800 |
2011/04/04 | 1,455 | 1,459 | 1,435 | 1,437 | -8 | -0.6% | 362,900 |
2011/04/01 | 1,444 | 1,450 | 1,432 | 1,445 | +1 | +0.1% | 285,900 |
2011/03/31 | 1,436 | 1,444 | 1,420 | 1,444 | +18 | +1.3% | 261,500 |
2011/03/30 | 1,394 | 1,430 | 1,394 | 1,426 | +33 | +2.4% | 231,700 |
2011/03/29 | 1,400 | 1,408 | 1,390 | 1,393 | -28 | -2% | 577,300 |
2011/03/28 | 1,438 | 1,442 | 1,414 | 1,421 | -6 | -0.4% | 290,000 |
2011/03/25 | 1,420 | 1,439 | 1,409 | 1,427 | +12 | +0.8% | 416,300 |
2011/03/24 | 1,408 | 1,417 | 1,398 | 1,415 | +2 | +0.1% | 611,000 |
2011/03/23 | 1,421 | 1,437 | 1,395 | 1,413 | +3 | +0.2% | 852,200 |
2011/03/22 | 1,402 | 1,420 | 1,373 | 1,410 | +62 | +4.6% | 736,300 |
2011/03/18 | 1,295 | 1,359 | 1,290 | 1,348 | +59 | +4.6% | 615,200 |
2011/03/17 | 1,240 | 1,324 | 1,225 | 1,289 | -17 | -1.3% | 913,100 |
2011/03/16 | 1,242 | 1,312 | 1,242 | 1,306 | +134 | +11.4% | 905,800 |
2011/03/15 | 1,310 | 1,313 | 1,070 | 1,172 | -198 | -14.5% | 1,118,700 |
2011/03/14 | 1,280 | 1,385 | 1,280 | 1,370 | -90 | -6.2% | 1,188,700 |
2011/03/11 | 1,479 | 1,480 | 1,460 | 1,460 | -19 | -1.3% | 498,600 |
2011/03/10 | 1,491 | 1,496 | 1,474 | 1,479 | -19 | -1.3% | 321,500 |
2011/03/09 | 1,500 | 1,518 | 1,496 | 1,498 | +1 | +0.1% | 332,600 |
2011/03/08 | 1,492 | 1,518 | 1,485 | 1,497 | +3 | +0.2% | 291,100 |
2011/03/07 | 1,506 | 1,509 | 1,486 | 1,494 | -16 | -1.1% | 360,100 |
2011/03/04 | 1,530 | 1,535 | 1,506 | 1,510 | -11 | -0.7% | 617,200 |
2011/03/03 | 1,517 | 1,529 | 1,503 | 1,521 | +5 | +0.3% | 446,300 |
2011/03/02 | 1,530 | 1,534 | 1,511 | 1,516 | -23 | -1.5% | 561,800 |
2011/03/01 | 1,529 | 1,539 | 1,517 | 1,539 | +17 | +1.1% | 347,700 |
2011/02/28 | 1,509 | 1,527 | 1,496 | 1,522 | +1 | +0.1% | 584,300 |
2011/02/25 | 1,499 | 1,521 | 1,494 | 1,521 | +39 | +2.6% | 831,600 |
2011/02/24 | 1,453 | 1,503 | 1,443 | 1,482 | +9 | +0.6% | 1,230,400 |
2011/02/23 | 1,481 | 1,500 | 1,467 | 1,473 | -17 | -1.1% | 955,000 |
2011/02/22 | 1,512 | 1,513 | 1,489 | 1,490 | -31 | -2% | 824,800 |
2011/02/21 | 1,547 | 1,556 | 1,515 | 1,521 | -25 | -1.6% | 502,700 |
2011/02/18 | 1,520 | 1,556 | 1,500 | 1,546 | +22 | +1.4% | 1,143,000 |
2011/02/17 | 1,500 | 1,527 | 1,487 | 1,524 | +8 | +0.5% | 695,900 |
2011/02/16 | 1,497 | 1,520 | 1,486 | 1,516 | +20 | +1.3% | 515,700 |
2011/02/15 | 1,503 | 1,511 | 1,494 | 1,496 | -11 | -0.7% | 627,800 |
2011/02/14 | 1,504 | 1,519 | 1,502 | 1,507 | +3 | +0.2% | 427,100 |
2011/02/10 | 1,493 | 1,504 | 1,483 | 1,504 | +15 | +1% | 448,900 |
2011/02/09 | 1,471 | 1,493 | 1,467 | 1,489 | +18 | +1.2% | 585,900 |
2011/02/08 | 1,460 | 1,473 | 1,453 | 1,471 | +19 | +1.3% | 579,800 |
2011/02/07 | 1,453 | 1,459 | 1,443 | 1,452 | +12 | +0.8% | 431,300 |
2011/02/04 | 1,437 | 1,451 | 1,437 | 1,440 | +4 | +0.3% | 541,800 |
2011/02/03 | 1,451 | 1,463 | 1,429 | 1,436 | -19 | -1.3% | 773,000 |
2011/02/02 | 1,445 | 1,469 | 1,441 | 1,455 | +27 | +1.9% | 595,800 |
2011/02/01 | 1,444 | 1,444 | 1,418 | 1,428 | -2 | -0.1% | 840,600 |
3501~
3550
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