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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,699 | 1,714 | 1,678 | 1,681 | -11 | -0.7% | 1,007,000 |
| 2014/01/22 | 1,699 | 1,704 | 1,657 | 1,692 | -18 | -1.1% | 1,749,500 |
| 2014/01/21 | 1,755 | 1,757 | 1,707 | 1,710 | -12 | -0.7% | 793,600 |
| 2014/01/20 | 1,726 | 1,745 | 1,714 | 1,722 | -12 | -0.7% | 500,400 |
| 2014/01/17 | 1,742 | 1,752 | 1,721 | 1,734 | -19 | -1.1% | 749,300 |
| 2014/01/16 | 1,759 | 1,782 | 1,749 | 1,753 | +6 | +0.3% | 1,126,300 |
| 2014/01/15 | 1,771 | 1,777 | 1,733 | 1,747 | -4 | -0.2% | 925,000 |
| 2014/01/14 | 1,800 | 1,806 | 1,742 | 1,751 | -84 | -4.6% | 1,126,900 |
| 2014/01/10 | 1,831 | 1,836 | 1,814 | 1,835 | +7 | +0.4% | 738,900 |
| 2014/01/09 | 1,859 | 1,859 | 1,818 | 1,828 | -32 | -1.7% | 528,400 |
| 2014/01/08 | 1,842 | 1,860 | 1,831 | 1,860 | +39 | +2.1% | 622,600 |
| 2014/01/07 | 1,823 | 1,831 | 1,804 | 1,821 | -19 | -1% | 396,000 |
| 2014/01/06 | 1,839 | 1,854 | 1,822 | 1,840 | ±0 | ±0% | 581,900 |
| 2013/12/30 | 1,843 | 1,843 | 1,814 | 1,840 | +8 | +0.4% | 653,100 |
| 2013/12/27 | 1,816 | 1,834 | 1,791 | 1,832 | +21 | +1.2% | 500,100 |
| 2013/12/26 | 1,836 | 1,840 | 1,803 | 1,811 | +19 | +1.1% | 630,200 |
| 2013/12/25 | 1,776 | 1,792 | 1,759 | 1,792 | +50 | +2.9% | 671,500 |
| 2013/12/24 | 1,774 | 1,777 | 1,720 | 1,742 | -36 | -2% | 934,500 |
| 2013/12/20 | 1,817 | 1,822 | 1,772 | 1,778 | -44 | -2.4% | 817,100 |
| 2013/12/19 | 1,838 | 1,845 | 1,813 | 1,822 | +11 | +0.6% | 501,800 |
| 2013/12/18 | 1,826 | 1,847 | 1,801 | 1,811 | -21 | -1.1% | 994,300 |
| 2013/12/17 | 1,832 | 1,851 | 1,823 | 1,832 | +11 | +0.6% | 486,900 |
| 2013/12/16 | 1,856 | 1,869 | 1,817 | 1,821 | -24 | -1.3% | 1,007,800 |
| 2013/12/13 | 1,856 | 1,870 | 1,829 | 1,845 | -17 | -0.9% | 884,300 |
| 2013/12/12 | 1,896 | 1,905 | 1,835 | 1,862 | -33 | -1.7% | 920,600 |
| 2013/12/11 | 1,858 | 1,946 | 1,851 | 1,895 | +50 | +2.7% | 2,135,600 |
| 2013/12/10 | 1,787 | 1,856 | 1,783 | 1,845 | +47 | +2.6% | 1,158,000 |
| 2013/12/09 | 1,787 | 1,817 | 1,772 | 1,798 | +32 | +1.8% | 1,032,900 |
| 2013/12/06 | 1,794 | 1,794 | 1,758 | 1,766 | -4 | -0.2% | 550,500 |
| 2013/12/05 | 1,761 | 1,792 | 1,744 | 1,770 | +12 | +0.7% | 1,209,200 |
| 2013/12/04 | 1,721 | 1,768 | 1,719 | 1,758 | +22 | +1.3% | 1,136,300 |
| 2013/12/03 | 1,741 | 1,759 | 1,723 | 1,736 | -3 | -0.2% | 785,800 |
| 2013/12/02 | 1,810 | 1,810 | 1,725 | 1,739 | -15 | -0.9% | 945,300 |
| 2013/11/29 | 1,728 | 1,775 | 1,721 | 1,754 | +35 | +2% | 975,200 |
| 2013/11/28 | 1,747 | 1,751 | 1,698 | 1,719 | -5 | -0.3% | 669,400 |
| 2013/11/27 | 1,744 | 1,760 | 1,716 | 1,724 | -16 | -0.9% | 1,027,900 |
| 2013/11/26 | 1,797 | 1,801 | 1,737 | 1,740 | -76 | -4.2% | 1,145,000 |
| 2013/11/25 | 1,795 | 1,835 | 1,790 | 1,816 | +44 | +2.5% | 848,400 |
| 2013/11/22 | 1,803 | 1,804 | 1,763 | 1,772 | -31 | -1.7% | 1,250,400 |
| 2013/11/21 | 1,800 | 1,805 | 1,792 | 1,803 | +3 | +0.2% | 1,240,400 |
| 2013/11/20 | 1,798 | 1,819 | 1,791 | 1,800 | -5 | -0.3% | 822,100 |
| 2013/11/19 | 1,808 | 1,831 | 1,797 | 1,805 | +2 | +0.1% | 895,900 |
| 2013/11/18 | 1,797 | 1,824 | 1,783 | 1,803 | +8 | +0.4% | 1,079,100 |
| 2013/11/15 | 1,799 | 1,806 | 1,786 | 1,795 | +14 | +0.8% | 758,500 |
| 2013/11/14 | 1,780 | 1,815 | 1,772 | 1,781 | +10 | +0.6% | 997,000 |
| 2013/11/13 | 1,746 | 1,784 | 1,735 | 1,771 | +25 | +1.4% | 819,100 |
| 2013/11/12 | 1,740 | 1,780 | 1,735 | 1,746 | +11 | +0.6% | 1,003,200 |
| 2013/11/11 | 1,734 | 1,747 | 1,706 | 1,735 | +4 | +0.2% | 1,322,000 |
| 2013/11/08 | 1,673 | 1,749 | 1,671 | 1,731 | +58 | +3.5% | 1,815,500 |
| 2013/11/07 | 1,657 | 1,691 | 1,645 | 1,673 | +32 | +2% | 1,623,300 |
2651～
2700
件表示中 / 3586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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| ＴＢＳＨＤ | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74倍 | 0.58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」 |
市場注目の銘柄
チャート関連のコラム
