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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 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 |
| 2011/01/31 | 1,440 | 1,445 | 1,425 | 1,430 | -26 | -1.8% | 735,900 |
| 2011/01/28 | 1,485 | 1,488 | 1,452 | 1,456 | -33 | -2.2% | 824,200 |
| 2011/01/27 | 1,499 | 1,503 | 1,482 | 1,489 | -10 | -0.7% | 670,800 |
| 2011/01/26 | 1,500 | 1,503 | 1,492 | 1,499 | +2 | +0.1% | 345,700 |
| 2011/01/25 | 1,494 | 1,501 | 1,480 | 1,497 | +8 | +0.5% | 593,000 |
| 2011/01/24 | 1,510 | 1,512 | 1,482 | 1,489 | -27 | -1.8% | 764,900 |
| 2011/01/21 | 1,512 | 1,530 | 1,496 | 1,516 | +4 | +0.3% | 1,124,500 |
| 2011/01/20 | 1,515 | 1,519 | 1,501 | 1,512 | -10 | -0.7% | 592,400 |
| 2011/01/19 | 1,526 | 1,532 | 1,511 | 1,522 | +14 | +0.9% | 558,600 |
| 2011/01/18 | 1,535 | 1,537 | 1,505 | 1,508 | -18 | -1.2% | 748,900 |
| 2011/01/17 | 1,501 | 1,531 | 1,498 | 1,526 | +31 | +2.1% | 934,700 |
| 2011/01/14 | 1,510 | 1,510 | 1,477 | 1,495 | -11 | -0.7% | 959,400 |
| 2011/01/13 | 1,490 | 1,508 | 1,480 | 1,506 | +27 | +1.8% | 800,900 |
| 2011/01/12 | 1,482 | 1,484 | 1,472 | 1,479 | +8 | +0.5% | 597,300 |
| 2011/01/11 | 1,485 | 1,490 | 1,466 | 1,471 | -33 | -2.2% | 546,100 |
| 2011/01/07 | 1,480 | 1,509 | 1,477 | 1,504 | +30 | +2% | 1,042,300 |
| 2011/01/06 | 1,465 | 1,478 | 1,460 | 1,474 | +8 | +0.5% | 737,700 |
| 2011/01/05 | 1,455 | 1,466 | 1,448 | 1,466 | +11 | +0.8% | 751,900 |
| 2011/01/04 | 1,444 | 1,459 | 1,441 | 1,455 | +15 | +1% | 822,000 |
| 2010/12/30 | 1,443 | 1,448 | 1,435 | 1,440 | -9 | -0.6% | 504,400 |
| 2010/12/29 | 1,443 | 1,450 | 1,440 | 1,449 | +8 | +0.6% | 486,500 |
| 2010/12/28 | 1,450 | 1,452 | 1,439 | 1,441 | -2 | -0.1% | 420,100 |
| 2010/12/27 | 1,430 | 1,456 | 1,430 | 1,443 | +7 | +0.5% | 639,300 |
| 2010/12/24 | 1,445 | 1,446 | 1,426 | 1,436 | -5 | -0.3% | 873,900 |
| 2010/12/22 | 1,434 | 1,447 | 1,428 | 1,441 | +12 | +0.8% | 1,285,300 |
| 2010/12/21 | 1,443 | 1,447 | 1,425 | 1,429 | -24 | -1.7% | 1,838,400 |
| 2010/12/20 | 1,448 | 1,455 | 1,431 | 1,453 | +19 | +1.3% | 2,199,200 |
| 2010/12/17 | 1,450 | 1,460 | 1,423 | 1,434 | -165 | -10.3% | 3,877,600 |
| 2010/12/16 | 1,615 | 1,621 | 1,599 | 1,599 | -22 | -1.4% | 315,800 |
| 2010/12/15 | 1,609 | 1,623 | 1,597 | 1,621 | +18 | +1.1% | 706,000 |
| 2010/12/14 | 1,601 | 1,604 | 1,593 | 1,603 | +2 | +0.1% | 423,200 |
| 2010/12/13 | 1,590 | 1,605 | 1,585 | 1,601 | +1 | +0.1% | 885,600 |
| 2010/12/10 | 1,625 | 1,627 | 1,600 | 1,600 | -20 | -1.2% | 633,700 |
| 2010/12/09 | 1,611 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 461,100 |
| 2010/12/08 | 1,617 | 1,617 | 1,597 | 1,610 | -6 | -0.4% | 645,300 |
| 2010/12/07 | 1,590 | 1,621 | 1,573 | 1,616 | +20 | +1.3% | 1,117,900 |
| 2010/12/06 | 1,600 | 1,600 | 1,585 | 1,596 | -5 | -0.3% | 400,500 |
| 2010/12/03 | 1,582 | 1,603 | 1,582 | 1,601 | +22 | +1.4% | 544,900 |
| 2010/12/02 | 1,600 | 1,605 | 1,570 | 1,579 | -13 | -0.8% | 588,200 |
3501～
3550
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
