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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 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 |
3601～
3650
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
