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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 1,351 | 1,362 | 1,338 | 1,349 | +1 | +0.1% | 390,400 |
| 2011/10/20 | 1,324 | 1,354 | 1,320 | 1,348 | +26 | +2% | 705,000 |
| 2011/10/19 | 1,377 | 1,385 | 1,319 | 1,322 | -34 | -2.5% | 866,200 |
| 2011/10/18 | 1,340 | 1,364 | 1,332 | 1,356 | -11 | -0.8% | 624,500 |
| 2011/10/17 | 1,357 | 1,379 | 1,335 | 1,367 | +47 | +3.6% | 867,400 |
| 2011/10/14 | 1,348 | 1,370 | 1,319 | 1,320 | -49 | -3.6% | 661,100 |
| 2011/10/13 | 1,334 | 1,399 | 1,330 | 1,369 | +45 | +3.4% | 1,065,100 |
| 2011/10/12 | 1,389 | 1,390 | 1,286 | 1,324 | -72 | -5.2% | 1,216,100 |
| 2011/10/11 | 1,417 | 1,442 | 1,394 | 1,396 | +9 | +0.6% | 542,700 |
| 2011/10/07 | 1,401 | 1,420 | 1,375 | 1,387 | -19 | -1.4% | 872,600 |
| 2011/10/06 | 1,387 | 1,425 | 1,380 | 1,406 | +41 | +3% | 876,700 |
| 2011/10/05 | 1,390 | 1,401 | 1,358 | 1,365 | -27 | -1.9% | 1,041,900 |
| 2011/10/04 | 1,349 | 1,399 | 1,333 | 1,392 | +13 | +0.9% | 1,092,900 |
| 2011/10/03 | 1,368 | 1,387 | 1,335 | 1,379 | -24 | -1.7% | 1,335,300 |
| 2011/09/30 | 1,379 | 1,410 | 1,368 | 1,403 | +53 | +3.9% | 1,951,100 |
| 2011/09/29 | 1,311 | 1,361 | 1,305 | 1,350 | -5 | -0.4% | 1,387,700 |
| 2011/09/28 | 1,302 | 1,372 | 1,300 | 1,355 | +53 | +4.1% | 1,738,700 |
| 2011/09/27 | 1,312 | 1,328 | 1,295 | 1,302 | +29 | +2.3% | 890,100 |
| 2011/09/26 | 1,341 | 1,343 | 1,270 | 1,273 | -67 | -5% | 1,692,800 |
| 2011/09/22 | 1,360 | 1,405 | 1,339 | 1,340 | -40 | -2.9% | 1,613,400 |
| 2011/09/21 | 1,390 | 1,397 | 1,367 | 1,380 | -29 | -2.1% | 1,898,300 |
| 2011/09/20 | 1,443 | 1,447 | 1,398 | 1,409 | -41 | -2.8% | 1,299,800 |
| 2011/09/16 | 1,458 | 1,470 | 1,416 | 1,450 | -33 | -2.2% | 1,752,100 |
| 2011/09/15 | 1,499 | 1,512 | 1,444 | 1,483 | +8 | +0.5% | 1,746,900 |
| 2011/09/14 | 1,508 | 1,577 | 1,466 | 1,475 | +7 | +0.5% | 1,676,800 |
| 2011/09/13 | 1,501 | 1,511 | 1,452 | 1,468 | -59 | -3.9% | 1,604,000 |
| 2011/09/12 | 1,532 | 1,544 | 1,511 | 1,527 | -24 | -1.5% | 1,428,000 |
| 2011/09/09 | 1,574 | 1,592 | 1,543 | 1,551 | -9 | -0.6% | 1,140,700 |
| 2011/09/08 | 1,590 | 1,624 | 1,550 | 1,560 | +10 | +0.6% | 1,339,500 |
| 2011/09/07 | 1,586 | 1,609 | 1,528 | 1,550 | -15 | -1% | 2,573,900 |
| 2011/09/06 | 1,682 | 1,684 | 1,558 | 1,565 | -197 | -11.2% | 4,898,700 |
| 2011/09/05 | 1,800 | 1,838 | 1,723 | 1,762 | -43 | -2.4% | 2,680,500 |
| 2011/09/02 | 1,805 | 1,811 | 1,771 | 1,805 | +9 | +0.5% | 1,220,800 |
| 2011/09/01 | 1,869 | 1,878 | 1,785 | 1,796 | -39 | -2.1% | 1,551,700 |
| 2011/08/31 | 1,789 | 1,835 | 1,763 | 1,835 | +47 | +2.6% | 1,622,500 |
| 2011/08/30 | 1,765 | 1,802 | 1,743 | 1,788 | +50 | +2.9% | 1,001,500 |
| 2011/08/29 | 1,688 | 1,741 | 1,687 | 1,738 | +45 | +2.7% | 782,300 |
| 2011/08/26 | 1,725 | 1,730 | 1,672 | 1,693 | -28 | -1.6% | 1,493,500 |
| 2011/08/25 | 1,750 | 1,762 | 1,713 | 1,721 | -29 | -1.7% | 1,090,600 |
| 2011/08/24 | 1,687 | 1,753 | 1,687 | 1,750 | +46 | +2.7% | 1,624,500 |
| 2011/08/23 | 1,650 | 1,710 | 1,639 | 1,704 | +70 | +4.3% | 1,524,500 |
| 2011/08/22 | 1,686 | 1,710 | 1,630 | 1,634 | -55 | -3.3% | 1,230,100 |
| 2011/08/19 | 1,702 | 1,728 | 1,672 | 1,689 | -42 | -2.4% | 1,723,200 |
| 2011/08/18 | 1,708 | 1,746 | 1,700 | 1,731 | +35 | +2.1% | 1,517,900 |
| 2011/08/17 | 1,732 | 1,733 | 1,666 | 1,696 | -35 | -2% | 2,711,000 |
| 2011/08/16 | 1,798 | 1,840 | 1,716 | 1,731 | +19 | +1.1% | 3,145,900 |
| 2011/08/15 | 1,689 | 1,720 | 1,660 | 1,712 | +32 | +1.9% | 1,293,900 |
| 2011/08/12 | 1,685 | 1,686 | 1,633 | 1,680 | -6 | -0.4% | 2,768,700 |
| 2011/08/11 | 1,526 | 1,697 | 1,526 | 1,686 | +128 | +8.2% | 2,563,200 |
| 2011/08/10 | 1,506 | 1,577 | 1,498 | 1,558 | +95 | +6.5% | 1,419,000 |
3301～
3350
件表示中 / 3683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 | 774,200円 | -13.0% | -3.7% | 0.92% | 33.20倍 | 2.86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 |
| 大塚商 | 306,700円 | +9.5% | +8.3% | 2.77% | 21.15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 |
| ＴＩＳ | 410,600円 | +1.1% | -3.0% | 1.66% | 21.29倍 | 2.99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 |
| 日テレＨＤ | 336,200円 | +7.9% | +17.2% | 1.19% | 22.79倍 | 0.88倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| コーエーテクモ | 238,500円 | +6.4% | -12.6% | 2.01% | 25.11倍 | 4.41倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム
