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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/05 | 1,677 | 1,707 | 1,677 | 1,694 | +25 | +1.5% | 209,500 |
| 2010/07/02 | 1,628 | 1,710 | 1,619 | 1,669 | +39 | +2.4% | 467,000 |
| 2010/07/01 | 1,635 | 1,643 | 1,620 | 1,630 | -12 | -0.7% | 425,700 |
| 2010/06/30 | 1,605 | 1,642 | 1,601 | 1,642 | -14 | -0.8% | 545,200 |
| 2010/06/29 | 1,677 | 1,710 | 1,647 | 1,656 | -42 | -2.5% | 502,500 |
| 2010/06/28 | 1,743 | 1,749 | 1,691 | 1,698 | -29 | -1.7% | 295,400 |
| 2010/06/25 | 1,730 | 1,741 | 1,718 | 1,727 | -35 | -2% | 238,800 |
| 2010/06/24 | 1,753 | 1,784 | 1,747 | 1,762 | +9 | +0.5% | 221,100 |
| 2010/06/23 | 1,781 | 1,782 | 1,752 | 1,753 | -43 | -2.4% | 535,600 |
| 2010/06/22 | 1,810 | 1,820 | 1,786 | 1,796 | -20 | -1.1% | 314,300 |
3651～
3700
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
