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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 572.3 | 572.3 | 550.7 | 555.7 | -17 | -3% | 1,527,300 |
| 2010/07/29 | 568.7 | 576.3 | 566 | 572.7 | +4.3 | +0.8% | 1,116,300 |
| 2010/07/28 | 570.7 | 572.3 | 565.3 | 568.3 | -2.3 | -0.4% | 1,379,400 |
| 2010/07/27 | 567.3 | 571.3 | 565.7 | 570.7 | +5 | +0.9% | 702,000 |
| 2010/07/26 | 566.3 | 572.7 | 565 | 565.7 | +1.7 | +0.3% | 715,500 |
| 2010/07/23 | 565 | 569 | 558 | 564 | +1.7 | +0.3% | 1,193,400 |
| 2010/07/22 | 554.7 | 565 | 554 | 562.3 | +8 | +1.4% | 1,389,900 |
| 2010/07/21 | 554.3 | 561.7 | 552.3 | 554.3 | +2 | +0.4% | 1,254,900 |
| 2010/07/20 | 557.3 | 560.3 | 550 | 552.3 | -8.7 | -1.5% | 750,000 |
| 2010/07/16 | 560 | 563 | 554.7 | 561 | -5.7 | -1% | 939,600 |
| 2010/07/15 | 571.3 | 571.7 | 564.3 | 566.7 | -10.7 | -1.8% | 594,600 |
| 2010/07/14 | 572 | 584.3 | 571 | 577.3 | +11.3 | +2% | 1,002,600 |
| 2010/07/13 | 565 | 575 | 565 | 566 | +1.3 | +0.2% | 957,900 |
| 2010/07/12 | 574 | 574 | 564 | 564.7 | -14.7 | -2.5% | 605,400 |
| 2010/07/09 | 578.3 | 582.3 | 574 | 579.3 | -2.3 | -0.4% | 891,600 |
| 2010/07/08 | 577.7 | 581.7 | 575.3 | 581.7 | +12.7 | +2.2% | 1,108,800 |
| 2010/07/07 | 565 | 569.3 | 561.3 | 569 | ±0 | ±0% | 1,031,400 |
| 2010/07/06 | 562.3 | 571 | 557 | 569 | +4.3 | +0.8% | 970,800 |
| 2010/07/05 | 559 | 569 | 559 | 564.7 | +8.3 | +1.5% | 628,500 |
| 2010/07/02 | 542.7 | 570 | 539.7 | 556.3 | +13 | +2.4% | 1,401,000 |
| 2010/07/01 | 545 | 547.7 | 540 | 543.3 | -4 | -0.7% | 1,277,100 |
| 2010/06/30 | 535 | 547.3 | 533.7 | 547.3 | -4.7 | -0.8% | 1,635,600 |
| 2010/06/29 | 559 | 570 | 549 | 552 | -14 | -2.5% | 1,507,500 |
| 2010/06/28 | 581 | 583 | 563.7 | 566 | -9.7 | -1.7% | 886,200 |
| 2010/06/25 | 576.7 | 580.3 | 572.7 | 575.7 | -11.7 | -2% | 716,400 |
| 2010/06/24 | 584.3 | 594.7 | 582.3 | 587.3 | +3 | +0.5% | 663,300 |
| 2010/06/23 | 593.7 | 594 | 584 | 584.3 | -14.3 | -2.4% | 1,606,800 |
| 2010/06/22 | 603.3 | 606.7 | 595.3 | 598.7 | -6.7 | -1.1% | 942,900 |
| 2010/06/21 | 590.3 | 606.7 | 588 | 605.3 | +15.3 | +2.6% | 1,575,300 |
| 2010/06/18 | 587 | 590 | 580.7 | 590 | +5 | +0.9% | 1,241,700 |
| 2010/06/17 | 571 | 587 | 571 | 585 | +10.7 | +1.9% | 1,762,500 |
| 2010/06/16 | 565 | 574.7 | 564 | 574.3 | +13.7 | +2.4% | 1,145,700 |
| 2010/06/15 | 560 | 563.7 | 555 | 560.7 | -3.3 | -0.6% | 618,300 |
| 2010/06/14 | 558 | 566 | 557.3 | 564 | +7 | +1.3% | 517,800 |
| 2010/06/11 | 561 | 561.7 | 553.7 | 557 | +6.3 | +1.1% | 915,900 |
| 2010/06/10 | 539.3 | 552.7 | 538.7 | 550.7 | +12 | +2.2% | 1,297,500 |
| 2010/06/09 | 547.7 | 548.3 | 534 | 538.7 | -5.3 | -1% | 1,330,800 |
| 2010/06/08 | 544 | 546.7 | 540.7 | 544 | -3.3 | -0.6% | 978,000 |
| 2010/06/07 | 550 | 555.3 | 543.7 | 547.3 | -15 | -2.7% | 910,800 |
| 2010/06/04 | 563.3 | 566.3 | 559.7 | 562.3 | -1 | -0.2% | 712,200 |
| 2010/06/03 | 567.7 | 569 | 558.7 | 563.3 | ±0 | ±0% | 1,293,300 |
| 2010/06/02 | 563.3 | 571.7 | 558 | 563.3 | -6 | -1.1% | 940,500 |
| 2010/06/01 | 566.7 | 571.3 | 563 | 569.3 | +1.3 | +0.2% | 1,119,300 |
| 2010/05/31 | 562.3 | 571 | 562.3 | 568 | +8.7 | +1.6% | 810,600 |
| 2010/05/28 | 566.3 | 566.7 | 554 | 559.3 | +2.7 | +0.5% | 1,941,600 |
| 2010/05/27 | 526.3 | 557.3 | 523.7 | 556.7 | +33 | +6.3% | 3,500,100 |
| 2010/05/26 | 536 | 541 | 523.3 | 523.7 | -12 | -2.2% | 2,007,900 |
| 2010/05/25 | 553 | 558 | 535 | 535.7 | -17.3 | -3.1% | 2,824,800 |
| 2010/05/24 | 550.3 | 558 | 549 | 553 | +1.3 | +0.2% | 1,880,100 |
| 2010/05/21 | 550 | 556 | 542 | 551.7 | -16.7 | -2.9% | 3,027,300 |
3901～
3950
件表示中 / 3982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 | 257,150円 | +0.1% | -24.0% | 1.67% | 29.92倍 | 2.66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 |
| 大塚商 | 289,350円 | -0.9% | -1.6% | 3.28% | 17.95倍 | 2.78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 |
| ＴＢＳＨＤ | 637,000円 | +3.6% | +4.4% | 1.57% | 20.23倍 | 0.87倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| トレンド | 627,700円 | +9.3% | +2.1% | 2.95% | 22.26倍 | 6.39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％ |
| メルカリ | 478,500円 | +14.2% | +33.9% | 0.00% | 29.28倍 | 7.13倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
市場注目の銘柄
チャート関連のコラム
