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 |
|---|---|---|---|---|---|---|---|
| 2012/03/21 | 1,619 | 1,647 | 1,617 | 1,626 | -2 | -0.1% | 577,900 |
| 2012/03/19 | 1,654 | 1,654 | 1,626 | 1,628 | +14 | +0.9% | 449,400 |
| 2012/03/16 | 1,602 | 1,625 | 1,600 | 1,614 | +14 | +0.9% | 486,200 |
| 2012/03/15 | 1,616 | 1,618 | 1,582 | 1,600 | -15 | -0.9% | 603,700 |
| 2012/03/14 | 1,664 | 1,676 | 1,607 | 1,615 | -44 | -2.7% | 901,800 |
| 2012/03/13 | 1,630 | 1,672 | 1,630 | 1,659 | +31 | +1.9% | 817,000 |
| 2012/03/12 | 1,620 | 1,637 | 1,605 | 1,628 | +15 | +0.9% | 440,800 |
| 2012/03/09 | 1,620 | 1,623 | 1,602 | 1,613 | +19 | +1.2% | 314,800 |
| 2012/03/08 | 1,589 | 1,608 | 1,570 | 1,594 | +16 | +1% | 287,700 |
| 2012/03/07 | 1,582 | 1,599 | 1,567 | 1,578 | -33 | -2% | 365,400 |
| 2012/03/06 | 1,596 | 1,615 | 1,584 | 1,611 | +7 | +0.4% | 507,000 |
| 2012/03/05 | 1,612 | 1,626 | 1,600 | 1,604 | -17 | -1% | 308,900 |
| 2012/03/02 | 1,628 | 1,629 | 1,609 | 1,621 | +12 | +0.7% | 302,000 |
| 2012/03/01 | 1,605 | 1,622 | 1,591 | 1,609 | +23 | +1.5% | 385,100 |
| 2012/02/29 | 1,611 | 1,634 | 1,585 | 1,586 | -21 | -1.3% | 520,500 |
| 2012/02/28 | 1,577 | 1,609 | 1,574 | 1,607 | +18 | +1.1% | 293,000 |
| 2012/02/27 | 1,595 | 1,609 | 1,586 | 1,589 | -5 | -0.3% | 367,800 |
| 2012/02/24 | 1,603 | 1,618 | 1,587 | 1,594 | -6 | -0.4% | 488,600 |
| 2012/02/23 | 1,582 | 1,602 | 1,571 | 1,600 | +24 | +1.5% | 392,900 |
| 2012/02/22 | 1,563 | 1,579 | 1,552 | 1,576 | +24 | +1.5% | 351,100 |
| 2012/02/21 | 1,522 | 1,553 | 1,521 | 1,552 | +41 | +2.7% | 494,000 |
| 2012/02/20 | 1,537 | 1,551 | 1,501 | 1,511 | -23 | -1.5% | 522,900 |
| 2012/02/17 | 1,559 | 1,564 | 1,525 | 1,534 | -8 | -0.5% | 527,600 |
| 2012/02/16 | 1,569 | 1,575 | 1,535 | 1,542 | -36 | -2.3% | 932,600 |
| 2012/02/15 | 1,572 | 1,584 | 1,562 | 1,578 | +7 | +0.4% | 432,300 |
| 2012/02/14 | 1,530 | 1,575 | 1,530 | 1,571 | +38 | +2.5% | 405,600 |
| 2012/02/13 | 1,514 | 1,542 | 1,505 | 1,533 | +16 | +1.1% | 391,400 |
| 2012/02/10 | 1,507 | 1,523 | 1,490 | 1,517 | +3 | +0.2% | 611,000 |
| 2012/02/09 | 1,492 | 1,525 | 1,489 | 1,514 | +50 | +3.4% | 848,400 |
| 2012/02/08 | 1,469 | 1,481 | 1,458 | 1,464 | -4 | -0.3% | 421,500 |
| 2012/02/07 | 1,489 | 1,489 | 1,459 | 1,468 | -19 | -1.3% | 593,500 |
| 2012/02/06 | 1,574 | 1,576 | 1,481 | 1,487 | -53 | -3.4% | 1,203,400 |
| 2012/02/03 | 1,505 | 1,565 | 1,468 | 1,540 | +25 | +1.7% | 1,024,600 |
| 2012/02/02 | 1,541 | 1,558 | 1,512 | 1,515 | -26 | -1.7% | 409,800 |
| 2012/02/01 | 1,536 | 1,544 | 1,530 | 1,541 | +6 | +0.4% | 293,300 |
| 2012/01/31 | 1,527 | 1,545 | 1,508 | 1,535 | +18 | +1.2% | 450,300 |
| 2012/01/30 | 1,485 | 1,528 | 1,484 | 1,517 | +24 | +1.6% | 455,500 |
| 2012/01/27 | 1,454 | 1,505 | 1,454 | 1,493 | +9 | +0.6% | 487,000 |
| 2012/01/26 | 1,466 | 1,490 | 1,433 | 1,484 | +18 | +1.2% | 617,400 |
| 2012/01/25 | 1,473 | 1,478 | 1,458 | 1,466 | -2 | -0.1% | 422,500 |
| 2012/01/24 | 1,496 | 1,496 | 1,461 | 1,468 | -22 | -1.5% | 374,800 |
| 2012/01/23 | 1,487 | 1,496 | 1,472 | 1,490 | -2 | -0.1% | 410,900 |
| 2012/01/20 | 1,467 | 1,492 | 1,451 | 1,492 | +38 | +2.6% | 694,200 |
| 2012/01/19 | 1,490 | 1,490 | 1,450 | 1,454 | -24 | -1.6% | 731,700 |
| 2012/01/18 | 1,473 | 1,494 | 1,458 | 1,478 | +5 | +0.3% | 425,500 |
| 2012/01/17 | 1,478 | 1,492 | 1,459 | 1,473 | -2 | -0.1% | 368,700 |
| 2012/01/16 | 1,471 | 1,483 | 1,456 | 1,475 | +5 | +0.3% | 322,800 |
| 2012/01/13 | 1,445 | 1,479 | 1,438 | 1,470 | +28 | +1.9% | 361,700 |
| 2012/01/12 | 1,460 | 1,466 | 1,436 | 1,442 | -18 | -1.2% | 554,300 |
| 2012/01/11 | 1,480 | 1,486 | 1,458 | 1,460 | -19 | -1.3% | 377,100 |
3251～
3300
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 | 1,009,500円 | -13.7% | +0.1% | 1.28% | 42.24倍 | 3.61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 | 960,600円 | +5.9% | +9.0% | 1.92% | 32.44倍 | 10.79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 | 427,300円 | +32.5% | +34.7% | 2.20% | 21.03倍 | 4.58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 | 292,900円 | +9.5% | +8.3% | 2.90% | 20.19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 | 468,000円 | +1.8% | +3.5% | 1.62% | 22.02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
