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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/06/21 | 1,771 | 1,820 | 1,764 | 1,816 | +46 | +2.6% | 525,100 |
| 2010/06/18 | 1,761 | 1,770 | 1,742 | 1,770 | +15 | +0.9% | 413,900 |
| 2010/06/17 | 1,713 | 1,761 | 1,713 | 1,755 | +32 | +1.9% | 587,500 |
| 2010/06/16 | 1,695 | 1,724 | 1,692 | 1,723 | +41 | +2.4% | 381,900 |
| 2010/06/15 | 1,680 | 1,691 | 1,665 | 1,682 | -10 | -0.6% | 206,100 |
| 2010/06/14 | 1,674 | 1,698 | 1,672 | 1,692 | +21 | +1.3% | 172,600 |
| 2010/06/11 | 1,683 | 1,685 | 1,661 | 1,671 | +19 | +1.2% | 305,300 |
| 2010/06/10 | 1,618 | 1,658 | 1,616 | 1,652 | +36 | +2.2% | 432,500 |
| 2010/06/09 | 1,643 | 1,645 | 1,602 | 1,616 | -16 | -1% | 443,600 |
| 2010/06/08 | 1,632 | 1,640 | 1,622 | 1,632 | -10 | -0.6% | 326,000 |
| 2010/06/07 | 1,650 | 1,666 | 1,631 | 1,642 | -45 | -2.7% | 303,600 |
| 2010/06/04 | 1,690 | 1,699 | 1,679 | 1,687 | -3 | -0.2% | 237,400 |
| 2010/06/03 | 1,703 | 1,707 | 1,676 | 1,690 | ±0 | ±0% | 431,100 |
| 2010/06/02 | 1,690 | 1,715 | 1,674 | 1,690 | -18 | -1.1% | 313,500 |
| 2010/06/01 | 1,700 | 1,714 | 1,689 | 1,708 | +4 | +0.2% | 373,100 |
| 2010/05/31 | 1,687 | 1,713 | 1,687 | 1,704 | +26 | +1.5% | 270,200 |
| 2010/05/28 | 1,699 | 1,700 | 1,662 | 1,678 | +8 | +0.5% | 647,200 |
| 2010/05/27 | 1,579 | 1,672 | 1,571 | 1,670 | +99 | +6.3% | 1,166,700 |
| 2010/05/26 | 1,608 | 1,623 | 1,570 | 1,571 | -36 | -2.2% | 669,300 |
| 2010/05/25 | 1,659 | 1,674 | 1,605 | 1,607 | -52 | -3.1% | 941,600 |
| 2010/05/24 | 1,651 | 1,674 | 1,647 | 1,659 | +4 | +0.2% | 626,700 |
| 2010/05/21 | 1,650 | 1,668 | 1,626 | 1,655 | -50 | -2.9% | 1,009,100 |
| 2010/05/20 | 1,712 | 1,721 | 1,702 | 1,705 | -23 | -1.3% | 796,700 |
| 2010/05/19 | 1,675 | 1,753 | 1,651 | 1,728 | +67 | +4% | 1,979,800 |
| 2010/05/18 | 1,791 | 1,816 | 1,618 | 1,661 | -122 | -6.8% | 1,471,900 |
| 2010/05/17 | 1,848 | 1,848 | 1,775 | 1,783 | -70 | -3.8% | 775,200 |
| 2010/05/14 | 1,852 | 1,869 | 1,841 | 1,853 | -6 | -0.3% | 381,700 |
| 2010/05/13 | 1,862 | 1,889 | 1,845 | 1,859 | +12 | +0.6% | 503,300 |
| 2010/05/12 | 1,847 | 1,866 | 1,840 | 1,847 | +2 | +0.1% | 271,700 |
| 2010/05/11 | 1,912 | 1,912 | 1,845 | 1,845 | -40 | -2.1% | 328,700 |
| 2010/05/10 | 1,832 | 1,886 | 1,825 | 1,885 | +33 | +1.8% | 319,700 |
| 2010/05/07 | 1,853 | 1,867 | 1,837 | 1,852 | -91 | -4.7% | 718,400 |
| 2010/05/06 | 1,946 | 1,962 | 1,909 | 1,943 | -43 | -2.2% | 437,800 |
| 2010/04/30 | 1,987 | 1,998 | 1,974 | 1,986 | +26 | +1.3% | 627,000 |
| 2010/04/28 | 1,980 | 1,980 | 1,950 | 1,960 | -33 | -1.7% | 548,700 |
| 2010/04/27 | 2,003 | 2,005 | 1,988 | 1,993 | -33 | -1.6% | 401,800 |
| 2010/04/26 | 2,020 | 2,042 | 2,020 | 2,026 | +12 | +0.6% | 400,300 |
| 2010/04/23 | 1,975 | 2,014 | 1,974 | 2,014 | +24 | +1.2% | 414,100 |
| 2010/04/22 | 1,985 | 1,990 | 1,956 | 1,990 | +2 | +0.1% | 430,200 |
| 2010/04/21 | 1,976 | 1,993 | 1,959 | 1,988 | +39 | +2% | 330,800 |
3651～
3700
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
