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 |
|---|---|---|---|---|---|---|---|
| 2014/06/17 | 1,665 | 1,695 | 1,648 | 1,679 | +16 | +1% | 1,531,600 |
| 2014/06/16 | 1,675 | 1,696 | 1,651 | 1,663 | -36 | -2.1% | 1,252,500 |
| 2014/06/13 | 1,667 | 1,746 | 1,653 | 1,699 | +27 | +1.6% | 2,808,400 |
| 2014/06/12 | 1,661 | 1,687 | 1,653 | 1,672 | +22 | +1.3% | 1,366,900 |
| 2014/06/11 | 1,633 | 1,658 | 1,602 | 1,650 | +8 | +0.5% | 1,794,000 |
| 2014/06/10 | 1,689 | 1,691 | 1,625 | 1,642 | -38 | -2.3% | 1,270,000 |
| 2014/06/09 | 1,704 | 1,710 | 1,670 | 1,680 | +7 | +0.4% | 1,291,800 |
| 2014/06/06 | 1,700 | 1,711 | 1,656 | 1,673 | -39 | -2.3% | 2,154,900 |
| 2014/06/05 | 1,672 | 1,750 | 1,647 | 1,712 | +79 | +4.8% | 4,351,900 |
| 2014/06/04 | 1,687 | 1,692 | 1,626 | 1,633 | -14 | -0.9% | 2,750,700 |
| 2014/06/03 | 1,621 | 1,685 | 1,617 | 1,647 | +50 | +3.1% | 3,320,700 |
| 2014/06/02 | 1,602 | 1,626 | 1,568 | 1,597 | +12 | +0.8% | 2,682,800 |
| 2014/05/30 | 1,498 | 1,595 | 1,498 | 1,585 | +103 | +7% | 4,365,100 |
| 2014/05/29 | 1,486 | 1,506 | 1,469 | 1,482 | -7 | -0.5% | 1,379,600 |
| 2014/05/28 | 1,501 | 1,514 | 1,476 | 1,489 | -19 | -1.3% | 1,968,600 |
| 2014/05/27 | 1,533 | 1,539 | 1,503 | 1,508 | -25 | -1.6% | 1,248,400 |
| 2014/05/26 | 1,473 | 1,566 | 1,451 | 1,533 | +86 | +5.9% | 3,037,000 |
| 2014/05/23 | 1,522 | 1,523 | 1,437 | 1,447 | -65 | -4.3% | 3,104,600 |
| 2014/05/22 | 1,553 | 1,559 | 1,488 | 1,512 | -30 | -1.9% | 1,887,400 |
| 2014/05/21 | 1,522 | 1,548 | 1,513 | 1,542 | -5 | -0.3% | 703,900 |
| 2014/05/20 | 1,520 | 1,554 | 1,491 | 1,547 | +37 | +2.5% | 1,406,500 |
| 2014/05/19 | 1,507 | 1,540 | 1,490 | 1,510 | -37 | -2.4% | 1,526,400 |
| 2014/05/16 | 1,574 | 1,600 | 1,518 | 1,547 | -52 | -3.3% | 1,727,700 |
| 2014/05/15 | 1,585 | 1,660 | 1,570 | 1,599 | +14 | +0.9% | 3,514,700 |
| 2014/05/14 | 1,544 | 1,592 | 1,500 | 1,585 | +41 | +2.7% | 2,662,000 |
| 2014/05/13 | 1,513 | 1,566 | 1,472 | 1,544 | +121 | +8.5% | 4,382,300 |
| 2014/05/12 | 1,653 | 1,691 | 1,416 | 1,423 | -190 | -11.8% | 6,960,400 |
| 2014/05/09 | 1,603 | 1,629 | 1,580 | 1,613 | -16 | -1% | 1,427,000 |
| 2014/05/08 | 1,642 | 1,660 | 1,612 | 1,629 | -8 | -0.5% | 1,389,000 |
| 2014/05/07 | 1,650 | 1,655 | 1,628 | 1,637 | -24 | -1.4% | 1,346,700 |
| 2014/05/02 | 1,640 | 1,685 | 1,640 | 1,661 | +8 | +0.5% | 1,355,900 |
| 2014/05/01 | 1,650 | 1,679 | 1,611 | 1,653 | +15 | +0.9% | 2,277,300 |
| 2014/04/30 | 1,690 | 1,708 | 1,630 | 1,638 | -55 | -3.2% | 1,560,000 |
| 2014/04/28 | 1,701 | 1,716 | 1,686 | 1,693 | -21 | -1.2% | 1,451,700 |
| 2014/04/25 | 1,677 | 1,730 | 1,673 | 1,714 | +27 | +1.6% | 1,922,200 |
| 2014/04/24 | 1,740 | 1,743 | 1,664 | 1,687 | -46 | -2.7% | 2,425,800 |
| 2014/04/23 | 1,725 | 1,744 | 1,714 | 1,733 | +3 | +0.2% | 1,278,000 |
| 2014/04/22 | 1,773 | 1,790 | 1,721 | 1,730 | -25 | -1.4% | 2,034,900 |
| 2014/04/21 | 1,738 | 1,771 | 1,712 | 1,755 | +12 | +0.7% | 1,708,400 |
| 2014/04/18 | 1,768 | 1,787 | 1,702 | 1,743 | -37 | -2.1% | 3,303,200 |
| 2014/04/17 | 1,765 | 1,837 | 1,738 | 1,780 | +95 | +5.6% | 11,076,200 |
| 2014/04/16 | 1,741 | 1,754 | 1,672 | 1,685 | -43 | -2.5% | 4,587,100 |
| 2014/04/15 | 1,790 | 1,800 | 1,691 | 1,728 | -61 | -3.4% | 4,800,600 |
| 2014/04/14 | 1,806 | 1,823 | 1,778 | 1,789 | -48 | -2.6% | 1,553,900 |
| 2014/04/11 | 1,756 | 1,845 | 1,744 | 1,837 | +1 | +0.1% | 3,063,000 |
| 2014/04/10 | 1,945 | 1,953 | 1,828 | 1,836 | -69 | -3.6% | 3,468,900 |
| 2014/04/09 | 1,909 | 1,947 | 1,881 | 1,905 | -11 | -0.6% | 2,021,700 |
| 2014/04/08 | 1,925 | 1,950 | 1,908 | 1,916 | -36 | -1.8% | 1,305,600 |
| 2014/04/07 | 1,949 | 2,000 | 1,927 | 1,952 | -12 | -0.6% | 1,530,900 |
| 2014/04/04 | 1,962 | 1,976 | 1,903 | 1,964 | -25 | -1.3% | 2,268,300 |
2651～
2700
件表示中 / 3684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 | 718,800円 | -13.0% | -3.7% | 0.99% | 30.82倍 | 2.65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 |
| ＴＩＳ | 408,600円 | +1.1% | -3.0% | 1.66% | 21.18倍 | 2.97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 | 340,400円 | +7.9% | +17.2% | 1.18% | 23.07倍 | 0.89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 |
| コーエーテクモ | 235,000円 | +6.4% | -12.6% | 2.04% | 24.74倍 | 4.34倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＴＢＳＨＤ | 479,200円 | +2.5% | +9.2% | 1.42% | 17.83倍 | 0.76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
