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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 2013/11/05 | 1,562 | 1,590 | 1,546 | 1,580 | +12 | +0.8% | 672,300 |
| 2013/11/01 | 1,590 | 1,590 | 1,559 | 1,568 | -12 | -0.8% | 684,300 |
| 2013/10/31 | 1,573 | 1,610 | 1,568 | 1,580 | +7 | +0.4% | 792,300 |
| 2013/10/30 | 1,582 | 1,589 | 1,565 | 1,573 | -9 | -0.6% | 557,100 |
| 2013/10/29 | 1,591 | 1,595 | 1,578 | 1,582 | ±0 | ±0% | 478,100 |
| 2013/10/28 | 1,576 | 1,599 | 1,562 | 1,582 | +43 | +2.8% | 636,700 |
| 2013/10/25 | 1,595 | 1,595 | 1,530 | 1,539 | -43 | -2.7% | 871,500 |
| 2013/10/24 | 1,600 | 1,606 | 1,568 | 1,582 | -31 | -1.9% | 971,200 |
| 2013/10/23 | 1,659 | 1,660 | 1,612 | 1,613 | -38 | -2.3% | 482,100 |
| 2013/10/22 | 1,659 | 1,659 | 1,645 | 1,651 | -1 | -0.1% | 209,500 |
| 2013/10/21 | 1,655 | 1,676 | 1,644 | 1,652 | +8 | +0.5% | 281,700 |
| 2013/10/18 | 1,629 | 1,660 | 1,629 | 1,644 | +23 | +1.4% | 551,900 |
| 2013/10/17 | 1,620 | 1,633 | 1,597 | 1,621 | +17 | +1.1% | 688,600 |
| 2013/10/16 | 1,649 | 1,649 | 1,596 | 1,604 | -51 | -3.1% | 746,500 |
| 2013/10/15 | 1,642 | 1,674 | 1,642 | 1,655 | +13 | +0.8% | 642,400 |
| 2013/10/11 | 1,588 | 1,675 | 1,581 | 1,642 | +64 | +4.1% | 2,098,600 |
| 2013/10/10 | 1,574 | 1,637 | 1,561 | 1,578 | +9 | +0.6% | 1,616,900 |
2851～
2900
件表示中 / 3768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 | 1,093,000円 | -13.7% | +0.1% | 1.18% | 45.76倍 | 3.91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 宝 | 981,200円 | -4.2% | -14.7% | 0.87% | 38.25倍 | 3.48倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 455,100円 | +32.5% | +34.7% | 2.07% | 22.42倍 | 4.88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 |
| ＴＩＳ | 506,000円 | +1.8% | +3.5% | 1.50% | 23.57倍 | 3.36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 |
| 大塚商 | 312,300円 | +13.8% | +14.1% | 2.72% | 20.17倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
