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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 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 |
| 2013/11/06 | 1,700 | 1,704 | 1,615 | 1,641 | +61 | +3.9% | 2,180,500 |
2801～
2850
件表示中 / 3735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 | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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 |
| トレンド | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87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％ |
| ＳＣＳＫ | 423,900円 | +32.5% | +34.7% | 2.22% | 20.86倍 | 4.55倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| 大塚商 | 292,500円 | +9.5% | +8.3% | 2.91% | 20.17倍 | 2.99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 | 468,100円 | +1.8% | +3.5% | 1.62% | 22.03倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
