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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,537 | 1,559 | 1,512 | 1,519 | +23 | +1.5% | 2,023,200 |
| 2013/08/21 | 1,498 | 1,511 | 1,481 | 1,496 | -7 | -0.5% | 410,400 |
| 2013/08/20 | 1,502 | 1,533 | 1,492 | 1,503 | +7 | +0.5% | 1,397,800 |
| 2013/08/19 | 1,502 | 1,505 | 1,477 | 1,496 | -2 | -0.1% | 602,000 |
| 2013/08/16 | 1,496 | 1,514 | 1,488 | 1,498 | -2 | -0.1% | 1,023,200 |
| 2013/08/15 | 1,529 | 1,532 | 1,492 | 1,500 | -37 | -2.4% | 920,400 |
| 2013/08/14 | 1,560 | 1,561 | 1,512 | 1,537 | -33 | -2.1% | 1,430,900 |
| 2013/08/13 | 1,538 | 1,583 | 1,537 | 1,570 | +48 | +3.2% | 1,940,300 |
| 2013/08/12 | 1,486 | 1,542 | 1,470 | 1,522 | +52 | +3.5% | 2,337,800 |
| 2013/08/09 | 1,426 | 1,494 | 1,426 | 1,470 | +36 | +2.5% | 1,476,900 |
| 2013/08/08 | 1,500 | 1,500 | 1,428 | 1,434 | -66 | -4.4% | 1,303,000 |
| 2013/08/07 | 1,394 | 1,528 | 1,394 | 1,500 | +76 | +5.3% | 2,674,800 |
| 2013/08/06 | 1,376 | 1,450 | 1,351 | 1,424 | +50 | +3.6% | 1,653,100 |
| 2013/08/05 | 1,395 | 1,397 | 1,360 | 1,374 | -14 | -1% | 743,100 |
| 2013/08/02 | 1,392 | 1,400 | 1,374 | 1,388 | +7 | +0.5% | 524,600 |
| 2013/08/01 | 1,349 | 1,381 | 1,323 | 1,381 | +33 | +2.4% | 820,500 |
| 2013/07/31 | 1,373 | 1,373 | 1,332 | 1,348 | -24 | -1.7% | 492,500 |
| 2013/07/30 | 1,323 | 1,386 | 1,322 | 1,372 | +50 | +3.8% | 952,600 |
| 2013/07/29 | 1,330 | 1,345 | 1,315 | 1,322 | -23 | -1.7% | 494,600 |
| 2013/07/26 | 1,341 | 1,359 | 1,324 | 1,345 | +5 | +0.4% | 1,087,200 |
| 2013/07/25 | 1,370 | 1,378 | 1,330 | 1,340 | -26 | -1.9% | 696,300 |
| 2013/07/24 | 1,373 | 1,385 | 1,362 | 1,366 | -7 | -0.5% | 452,300 |
| 2013/07/23 | 1,402 | 1,408 | 1,362 | 1,373 | -48 | -3.4% | 1,374,200 |
| 2013/07/22 | 1,350 | 1,422 | 1,348 | 1,421 | +103 | +7.8% | 1,212,000 |
| 2013/07/19 | 1,336 | 1,369 | 1,308 | 1,318 | +5 | +0.4% | 1,143,300 |
| 2013/07/18 | 1,293 | 1,320 | 1,278 | 1,313 | +6 | +0.5% | 655,600 |
| 2013/07/17 | 1,289 | 1,353 | 1,277 | 1,307 | +34 | +2.7% | 1,397,000 |
| 2013/07/16 | 1,255 | 1,288 | 1,252 | 1,273 | +23 | +1.8% | 652,700 |
| 2013/07/12 | 1,230 | 1,260 | 1,224 | 1,250 | +32 | +2.6% | 579,400 |
| 2013/07/11 | 1,208 | 1,255 | 1,206 | 1,218 | +11 | +0.9% | 772,800 |
| 2013/07/10 | 1,219 | 1,222 | 1,196 | 1,207 | -10 | -0.8% | 406,900 |
| 2013/07/09 | 1,203 | 1,218 | 1,193 | 1,217 | +14 | +1.2% | 434,200 |
| 2013/07/08 | 1,223 | 1,242 | 1,198 | 1,203 | -19 | -1.6% | 760,900 |
| 2013/07/05 | 1,216 | 1,226 | 1,210 | 1,222 | +7 | +0.6% | 715,600 |
| 2013/07/04 | 1,252 | 1,256 | 1,211 | 1,215 | -57 | -4.5% | 569,400 |
| 2013/07/03 | 1,226 | 1,290 | 1,215 | 1,272 | +53 | +4.3% | 1,335,600 |
| 2013/07/02 | 1,254 | 1,263 | 1,208 | 1,219 | -37 | -2.9% | 825,200 |
| 2013/07/01 | 1,210 | 1,260 | 1,210 | 1,256 | +62 | +5.2% | 667,600 |
| 2013/06/28 | 1,197 | 1,215 | 1,183 | 1,194 | +8 | +0.7% | 1,566,100 |
| 2013/06/27 | 1,197 | 1,200 | 1,160 | 1,186 | -3 | -0.3% | 940,500 |
| 2013/06/26 | 1,226 | 1,227 | 1,175 | 1,189 | -37 | -3% | 668,000 |
| 2013/06/25 | 1,224 | 1,242 | 1,202 | 1,226 | +12 | +1% | 658,300 |
| 2013/06/24 | 1,260 | 1,269 | 1,208 | 1,214 | -38 | -3% | 803,800 |
| 2013/06/21 | 1,170 | 1,255 | 1,155 | 1,252 | +78 | +6.6% | 1,788,100 |
| 2013/06/20 | 1,180 | 1,200 | 1,152 | 1,174 | -6 | -0.5% | 786,000 |
| 2013/06/19 | 1,160 | 1,200 | 1,160 | 1,180 | +36 | +3.1% | 530,400 |
| 2013/06/18 | 1,162 | 1,171 | 1,139 | 1,144 | -16 | -1.4% | 397,700 |
| 2013/06/17 | 1,098 | 1,182 | 1,086 | 1,160 | +81 | +7.5% | 1,034,300 |
| 2013/06/14 | 1,120 | 1,120 | 1,079 | 1,079 | -11 | -1% | 926,800 |
| 2013/06/13 | 1,139 | 1,139 | 1,085 | 1,090 | -73 | -6.3% | 439,900 |
2751～
2800
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
