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 |
|---|---|---|---|---|---|---|---|
| 2010/11/30 | 1,604 | 1,625 | 1,598 | 1,601 | +4 | +0.3% | 887,600 |
| 2010/11/29 | 1,600 | 1,604 | 1,587 | 1,597 | -2 | -0.1% | 267,800 |
| 2010/11/26 | 1,582 | 1,604 | 1,581 | 1,599 | +1 | +0.1% | 431,800 |
| 2010/11/25 | 1,601 | 1,610 | 1,596 | 1,598 | ±0 | ±0% | 263,500 |
| 2010/11/24 | 1,600 | 1,607 | 1,592 | 1,598 | -7 | -0.4% | 618,500 |
| 2010/11/22 | 1,605 | 1,612 | 1,601 | 1,605 | +9 | +0.6% | 212,900 |
| 2010/11/19 | 1,610 | 1,615 | 1,587 | 1,596 | -5 | -0.3% | 490,300 |
| 2010/11/18 | 1,595 | 1,602 | 1,573 | 1,601 | +29 | +1.8% | 576,600 |
| 2010/11/17 | 1,574 | 1,598 | 1,567 | 1,572 | -13 | -0.8% | 658,800 |
| 2010/11/16 | 1,601 | 1,604 | 1,577 | 1,585 | -5 | -0.3% | 520,900 |
| 2010/11/15 | 1,578 | 1,608 | 1,568 | 1,590 | +23 | +1.5% | 626,500 |
| 2010/11/12 | 1,580 | 1,593 | 1,557 | 1,567 | -28 | -1.8% | 690,900 |
| 2010/11/11 | 1,580 | 1,608 | 1,573 | 1,595 | +14 | +0.9% | 683,900 |
| 2010/11/10 | 1,588 | 1,611 | 1,575 | 1,581 | -7 | -0.4% | 697,000 |
| 2010/11/09 | 1,580 | 1,605 | 1,576 | 1,588 | -2 | -0.1% | 683,500 |
| 2010/11/08 | 1,602 | 1,609 | 1,573 | 1,590 | -8 | -0.5% | 516,800 |
| 2010/11/05 | 1,599 | 1,605 | 1,574 | 1,598 | -24 | -1.5% | 923,700 |
| 2010/11/04 | 1,675 | 1,682 | 1,613 | 1,622 | -8 | -0.5% | 735,600 |
| 2010/11/02 | 1,605 | 1,640 | 1,558 | 1,630 | -42 | -2.5% | 1,086,000 |
| 2010/11/01 | 1,662 | 1,685 | 1,653 | 1,672 | -11 | -0.7% | 260,300 |
| 2010/10/29 | 1,691 | 1,696 | 1,668 | 1,683 | -7 | -0.4% | 379,900 |
| 2010/10/28 | 1,723 | 1,723 | 1,687 | 1,690 | -32 | -1.9% | 759,900 |
| 2010/10/27 | 1,752 | 1,759 | 1,716 | 1,722 | -10 | -0.6% | 359,300 |
| 2010/10/26 | 1,728 | 1,762 | 1,728 | 1,732 | +4 | +0.2% | 355,500 |
| 2010/10/25 | 1,742 | 1,742 | 1,722 | 1,728 | -3 | -0.2% | 217,400 |
| 2010/10/22 | 1,734 | 1,741 | 1,719 | 1,731 | -18 | -1% | 386,300 |
| 2010/10/21 | 1,752 | 1,759 | 1,742 | 1,749 | -6 | -0.3% | 264,400 |
| 2010/10/20 | 1,746 | 1,770 | 1,730 | 1,755 | +10 | +0.6% | 467,700 |
| 2010/10/19 | 1,780 | 1,798 | 1,739 | 1,745 | -35 | -2% | 538,200 |
| 2010/10/18 | 1,753 | 1,788 | 1,740 | 1,780 | +29 | +1.7% | 281,600 |
| 2010/10/15 | 1,772 | 1,787 | 1,744 | 1,751 | -37 | -2.1% | 385,400 |
| 2010/10/14 | 1,770 | 1,805 | 1,761 | 1,788 | +16 | +0.9% | 503,600 |
| 2010/10/13 | 1,782 | 1,816 | 1,770 | 1,772 | -2 | -0.1% | 489,600 |
| 2010/10/12 | 1,848 | 1,854 | 1,766 | 1,774 | -74 | -4% | 516,000 |
| 2010/10/08 | 1,842 | 1,862 | 1,819 | 1,848 | +29 | +1.6% | 581,700 |
| 2010/10/07 | 1,837 | 1,851 | 1,735 | 1,819 | -34 | -1.8% | 535,000 |
| 2010/10/06 | 1,835 | 1,860 | 1,824 | 1,853 | +33 | +1.8% | 736,100 |
| 2010/10/05 | 1,828 | 1,831 | 1,793 | 1,820 | -33 | -1.8% | 599,300 |
| 2010/10/04 | 1,841 | 1,864 | 1,833 | 1,853 | +8 | +0.4% | 286,900 |
| 2010/10/01 | 1,865 | 1,870 | 1,832 | 1,845 | -26 | -1.4% | 378,700 |
| 2010/09/30 | 1,926 | 1,928 | 1,852 | 1,871 | -34 | -1.8% | 779,000 |
| 2010/09/29 | 1,877 | 1,930 | 1,877 | 1,905 | +28 | +1.5% | 467,300 |
| 2010/09/28 | 1,894 | 1,908 | 1,867 | 1,877 | -43 | -2.2% | 341,400 |
| 2010/09/27 | 1,902 | 1,935 | 1,892 | 1,920 | +15 | +0.8% | 430,000 |
| 2010/09/24 | 1,841 | 1,916 | 1,833 | 1,905 | +48 | +2.6% | 728,100 |
| 2010/09/22 | 1,881 | 1,897 | 1,854 | 1,857 | -9 | -0.5% | 386,300 |
| 2010/09/21 | 1,887 | 1,887 | 1,833 | 1,866 | -30 | -1.6% | 754,500 |
| 2010/09/17 | 1,781 | 1,907 | 1,774 | 1,896 | +155 | +8.9% | 1,662,300 |
| 2010/09/16 | 1,818 | 1,818 | 1,736 | 1,741 | -76 | -4.2% | 535,800 |
| 2010/09/15 | 1,765 | 1,829 | 1,741 | 1,817 | +46 | +2.6% | 622,300 |
3551～
3600
件表示中 / 3714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 | 899,300円 | -13.7% | +0.1% | 1.43% | 37.63倍 | 3.22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 | 755,500円 | -4.2% | -14.7% | 1.13% | 34.16倍 | 2.68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 |
| 大塚商 | 293,500円 | +9.5% | +8.3% | 2.90% | 20.24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 | 455,900円 | +1.8% | +3.5% | 1.67% | 21.54倍 | 3.07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 | 321,600円 | +0.9% | -2.6% | 1.24% | 17.13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
