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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 1,776 | 1,789 | 1,763 | 1,771 | -2 | -0.1% | 148,400 |
| 2010/09/13 | 1,797 | 1,797 | 1,772 | 1,773 | +3 | +0.2% | 191,600 |
| 2010/09/10 | 1,766 | 1,816 | 1,750 | 1,770 | -13 | -0.7% | 719,300 |
| 2010/09/09 | 1,809 | 1,809 | 1,768 | 1,783 | -21 | -1.2% | 298,100 |
| 2010/09/08 | 1,790 | 1,808 | 1,770 | 1,804 | -4 | -0.2% | 287,300 |
| 2010/09/07 | 1,798 | 1,833 | 1,791 | 1,808 | -11 | -0.6% | 271,200 |
| 2010/09/06 | 1,792 | 1,824 | 1,779 | 1,819 | +42 | +2.4% | 261,400 |
| 2010/09/03 | 1,757 | 1,797 | 1,752 | 1,777 | +18 | +1% | 394,400 |
| 2010/09/02 | 1,820 | 1,820 | 1,743 | 1,759 | -33 | -1.8% | 520,300 |
| 2010/09/01 | 1,740 | 1,805 | 1,731 | 1,792 | +58 | +3.3% | 512,900 |
| 2010/08/31 | 1,785 | 1,788 | 1,728 | 1,734 | -66 | -3.7% | 258,700 |
| 2010/08/30 | 1,792 | 1,840 | 1,788 | 1,800 | +15 | +0.8% | 336,200 |
| 2010/08/27 | 1,780 | 1,788 | 1,737 | 1,785 | +5 | +0.3% | 319,600 |
| 2010/08/26 | 1,753 | 1,792 | 1,753 | 1,780 | +26 | +1.5% | 408,700 |
| 2010/08/25 | 1,731 | 1,775 | 1,730 | 1,754 | +5 | +0.3% | 424,200 |
| 2010/08/24 | 1,756 | 1,766 | 1,745 | 1,749 | -33 | -1.9% | 290,700 |
| 2010/08/23 | 1,760 | 1,787 | 1,760 | 1,782 | +8 | +0.5% | 216,300 |
| 2010/08/20 | 1,766 | 1,783 | 1,766 | 1,774 | -15 | -0.8% | 291,900 |
| 2010/08/19 | 1,733 | 1,794 | 1,733 | 1,789 | +69 | +4% | 570,200 |
| 2010/08/18 | 1,716 | 1,727 | 1,691 | 1,720 | +24 | +1.4% | 338,600 |
| 2010/08/17 | 1,682 | 1,705 | 1,675 | 1,696 | -1 | -0.1% | 313,300 |
| 2010/08/16 | 1,742 | 1,744 | 1,691 | 1,697 | -44 | -2.5% | 336,800 |
| 2010/08/13 | 1,721 | 1,754 | 1,710 | 1,741 | +21 | +1.2% | 307,600 |
| 2010/08/12 | 1,720 | 1,728 | 1,704 | 1,720 | -38 | -2.2% | 255,400 |
| 2010/08/11 | 1,769 | 1,769 | 1,735 | 1,758 | -21 | -1.2% | 298,700 |
| 2010/08/10 | 1,791 | 1,798 | 1,759 | 1,779 | -35 | -1.9% | 645,400 |
| 2010/08/09 | 1,750 | 1,818 | 1,728 | 1,814 | +88 | +5.1% | 978,300 |
| 2010/08/06 | 1,671 | 1,726 | 1,656 | 1,726 | +33 | +1.9% | 524,200 |
| 2010/08/05 | 1,679 | 1,693 | 1,674 | 1,693 | +33 | +2% | 332,800 |
| 2010/08/04 | 1,685 | 1,688 | 1,650 | 1,660 | -28 | -1.7% | 499,400 |
| 2010/08/03 | 1,697 | 1,709 | 1,674 | 1,688 | ±0 | ±0% | 446,000 |
| 2010/08/02 | 1,661 | 1,703 | 1,661 | 1,688 | +21 | +1.3% | 468,900 |
| 2010/07/30 | 1,717 | 1,717 | 1,652 | 1,667 | -51 | -3% | 509,100 |
| 2010/07/29 | 1,706 | 1,729 | 1,698 | 1,718 | +13 | +0.8% | 372,100 |
| 2010/07/28 | 1,712 | 1,717 | 1,696 | 1,705 | -7 | -0.4% | 459,800 |
| 2010/07/27 | 1,702 | 1,714 | 1,697 | 1,712 | +15 | +0.9% | 234,000 |
| 2010/07/26 | 1,699 | 1,718 | 1,695 | 1,697 | +5 | +0.3% | 238,500 |
| 2010/07/23 | 1,695 | 1,707 | 1,674 | 1,692 | +5 | +0.3% | 397,800 |
| 2010/07/22 | 1,664 | 1,695 | 1,662 | 1,687 | +24 | +1.4% | 463,300 |
| 2010/07/21 | 1,663 | 1,685 | 1,657 | 1,663 | +6 | +0.4% | 418,300 |
| 2010/07/20 | 1,672 | 1,681 | 1,650 | 1,657 | -26 | -1.5% | 250,000 |
| 2010/07/16 | 1,680 | 1,689 | 1,664 | 1,683 | -17 | -1% | 313,200 |
| 2010/07/15 | 1,714 | 1,715 | 1,693 | 1,700 | -32 | -1.8% | 198,200 |
| 2010/07/14 | 1,716 | 1,753 | 1,713 | 1,732 | +34 | +2% | 334,200 |
| 2010/07/13 | 1,695 | 1,725 | 1,695 | 1,698 | +4 | +0.2% | 319,300 |
| 2010/07/12 | 1,722 | 1,722 | 1,692 | 1,694 | -44 | -2.5% | 201,800 |
| 2010/07/09 | 1,735 | 1,747 | 1,722 | 1,738 | -7 | -0.4% | 297,200 |
| 2010/07/08 | 1,733 | 1,745 | 1,726 | 1,745 | +38 | +2.2% | 369,600 |
| 2010/07/07 | 1,695 | 1,708 | 1,684 | 1,707 | ±0 | ±0% | 343,800 |
| 2010/07/06 | 1,687 | 1,713 | 1,671 | 1,707 | +13 | +0.8% | 323,600 |
3601～
3650
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
