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 |
|---|---|---|---|---|---|---|---|
| 2012/08/14 | 1,228 | 1,273 | 1,227 | 1,267 | +64 | +5.3% | 821,100 |
| 2012/08/13 | 1,223 | 1,224 | 1,201 | 1,203 | -21 | -1.7% | 327,400 |
| 2012/08/10 | 1,234 | 1,266 | 1,218 | 1,224 | -10 | -0.8% | 803,000 |
| 2012/08/09 | 1,230 | 1,235 | 1,200 | 1,234 | +9 | +0.7% | 472,600 |
| 2012/08/08 | 1,204 | 1,244 | 1,202 | 1,225 | +22 | +1.8% | 741,400 |
| 2012/08/07 | 1,156 | 1,209 | 1,145 | 1,203 | +48 | +4.2% | 1,344,900 |
| 2012/08/06 | 1,167 | 1,177 | 1,146 | 1,155 | -10 | -0.9% | 720,900 |
| 2012/08/03 | 1,178 | 1,189 | 1,153 | 1,165 | -12 | -1% | 963,300 |
| 2012/08/02 | 1,196 | 1,201 | 1,169 | 1,177 | -15 | -1.3% | 609,300 |
| 2012/08/01 | 1,205 | 1,215 | 1,185 | 1,192 | -21 | -1.7% | 449,100 |
| 2012/07/31 | 1,192 | 1,221 | 1,191 | 1,213 | +26 | +2.2% | 499,600 |
| 2012/07/30 | 1,209 | 1,218 | 1,178 | 1,187 | -15 | -1.2% | 370,500 |
| 2012/07/27 | 1,214 | 1,214 | 1,190 | 1,202 | -12 | -1% | 472,500 |
| 2012/07/26 | 1,175 | 1,214 | 1,169 | 1,214 | +48 | +4.1% | 344,700 |
| 2012/07/25 | 1,178 | 1,186 | 1,159 | 1,166 | -20 | -1.7% | 236,100 |
| 2012/07/24 | 1,192 | 1,201 | 1,165 | 1,186 | -7 | -0.6% | 331,800 |
| 2012/07/23 | 1,230 | 1,239 | 1,193 | 1,193 | -39 | -3.2% | 387,600 |
| 2012/07/20 | 1,233 | 1,259 | 1,221 | 1,232 | +29 | +2.4% | 880,800 |
| 2012/07/19 | 1,190 | 1,211 | 1,190 | 1,203 | +8 | +0.7% | 230,600 |
| 2012/07/18 | 1,202 | 1,210 | 1,188 | 1,195 | -24 | -2% | 538,800 |
| 2012/07/17 | 1,251 | 1,255 | 1,218 | 1,219 | -26 | -2.1% | 308,100 |
| 2012/07/13 | 1,250 | 1,268 | 1,245 | 1,245 | -8 | -0.6% | 214,000 |
| 2012/07/12 | 1,282 | 1,284 | 1,253 | 1,253 | -28 | -2.2% | 333,600 |
| 2012/07/11 | 1,275 | 1,283 | 1,257 | 1,281 | +1 | +0.1% | 347,100 |
| 2012/07/10 | 1,277 | 1,308 | 1,276 | 1,280 | +5 | +0.4% | 782,000 |
| 2012/07/09 | 1,225 | 1,278 | 1,217 | 1,275 | +37 | +3% | 708,900 |
| 2012/07/06 | 1,255 | 1,257 | 1,230 | 1,238 | -16 | -1.3% | 341,600 |
| 2012/07/05 | 1,261 | 1,263 | 1,239 | 1,254 | -10 | -0.8% | 345,500 |
| 2012/07/04 | 1,269 | 1,280 | 1,261 | 1,264 | +4 | +0.3% | 316,300 |
| 2012/07/03 | 1,255 | 1,273 | 1,255 | 1,260 | +4 | +0.3% | 319,400 |
| 2012/07/02 | 1,268 | 1,275 | 1,253 | 1,256 | +7 | +0.6% | 389,500 |
| 2012/06/29 | 1,246 | 1,260 | 1,237 | 1,249 | +4 | +0.3% | 726,700 |
| 2012/06/28 | 1,267 | 1,268 | 1,231 | 1,245 | -21 | -1.7% | 743,400 |
| 2012/06/27 | 1,249 | 1,266 | 1,246 | 1,266 | +24 | +1.9% | 229,700 |
| 2012/06/26 | 1,260 | 1,268 | 1,237 | 1,242 | -30 | -2.4% | 423,900 |
| 2012/06/25 | 1,300 | 1,308 | 1,270 | 1,272 | -20 | -1.5% | 373,700 |
| 2012/06/22 | 1,285 | 1,297 | 1,266 | 1,292 | ±0 | ±0% | 334,100 |
| 2012/06/21 | 1,285 | 1,297 | 1,277 | 1,292 | +18 | +1.4% | 373,500 |
| 2012/06/20 | 1,255 | 1,279 | 1,255 | 1,274 | +24 | +1.9% | 363,000 |
| 2012/06/19 | 1,265 | 1,271 | 1,248 | 1,250 | -14 | -1.1% | 258,600 |
| 2012/06/18 | 1,256 | 1,267 | 1,246 | 1,264 | +38 | +3.1% | 397,700 |
| 2012/06/15 | 1,225 | 1,280 | 1,220 | 1,226 | +25 | +2.1% | 951,300 |
| 2012/06/14 | 1,210 | 1,211 | 1,197 | 1,201 | -14 | -1.2% | 160,600 |
| 2012/06/13 | 1,218 | 1,225 | 1,205 | 1,215 | +10 | +0.8% | 202,800 |
| 2012/06/12 | 1,200 | 1,227 | 1,185 | 1,205 | -20 | -1.6% | 457,400 |
| 2012/06/11 | 1,204 | 1,232 | 1,204 | 1,225 | +43 | +3.6% | 496,200 |
| 2012/06/08 | 1,225 | 1,225 | 1,177 | 1,182 | -43 | -3.5% | 677,600 |
| 2012/06/07 | 1,230 | 1,234 | 1,212 | 1,225 | +7 | +0.6% | 332,400 |
| 2012/06/06 | 1,213 | 1,227 | 1,193 | 1,218 | +15 | +1.2% | 482,500 |
| 2012/06/05 | 1,169 | 1,205 | 1,152 | 1,203 | +34 | +2.9% | 793,500 |
3151～
3200
件表示中 / 3734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 | 1,014,000円 | -13.7% | +0.1% | 1.27% | 42.43倍 | 3.63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 | 961,400円 | +5.9% | +9.0% | 1.91% | 32.47倍 | 10.80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 | 425,000円 | +32.5% | +34.7% | 2.21% | 20.92倍 | 4.56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 | 292,700円 | +9.5% | +8.3% | 2.90% | 20.18倍 | 3.00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 | 468,400円 | +1.8% | +3.5% | 1.62% | 22.04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
