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 |
|---|---|---|---|---|---|---|---|
| 2011/08/10 | 1,506 | 1,577 | 1,498 | 1,558 | +95 | +6.5% | 1,419,000 |
| 2011/08/09 | 1,500 | 1,522 | 1,416 | 1,463 | -77 | -5% | 1,811,500 |
| 2011/08/08 | 1,540 | 1,595 | 1,520 | 1,540 | +15 | +1% | 1,640,400 |
| 2011/08/05 | 1,492 | 1,536 | 1,480 | 1,525 | -23 | -1.5% | 1,212,100 |
| 2011/08/04 | 1,524 | 1,560 | 1,523 | 1,548 | +25 | +1.6% | 652,500 |
| 2011/08/03 | 1,505 | 1,528 | 1,490 | 1,523 | -13 | -0.8% | 658,100 |
| 2011/08/02 | 1,524 | 1,543 | 1,515 | 1,536 | -3 | -0.2% | 348,800 |
| 2011/08/01 | 1,540 | 1,569 | 1,528 | 1,539 | +41 | +2.7% | 961,400 |
| 2011/07/29 | 1,523 | 1,533 | 1,496 | 1,498 | -35 | -2.3% | 853,200 |
| 2011/07/28 | 1,531 | 1,541 | 1,513 | 1,533 | -28 | -1.8% | 536,100 |
| 2011/07/27 | 1,557 | 1,571 | 1,542 | 1,561 | -18 | -1.1% | 524,100 |
| 2011/07/26 | 1,590 | 1,592 | 1,572 | 1,579 | +2 | +0.1% | 493,800 |
| 2011/07/25 | 1,606 | 1,607 | 1,550 | 1,577 | -46 | -2.8% | 1,071,800 |
| 2011/07/22 | 1,601 | 1,646 | 1,598 | 1,623 | +37 | +2.3% | 1,045,400 |
| 2011/07/21 | 1,606 | 1,608 | 1,584 | 1,586 | -12 | -0.8% | 329,600 |
| 2011/07/20 | 1,606 | 1,615 | 1,590 | 1,598 | -19 | -1.2% | 597,700 |
| 2011/07/19 | 1,576 | 1,621 | 1,571 | 1,617 | +34 | +2.1% | 989,900 |
| 2011/07/15 | 1,561 | 1,583 | 1,543 | 1,583 | +25 | +1.6% | 624,000 |
| 2011/07/14 | 1,534 | 1,561 | 1,513 | 1,558 | +25 | +1.6% | 681,300 |
| 2011/07/13 | 1,494 | 1,535 | 1,493 | 1,533 | +32 | +2.1% | 477,200 |
| 2011/07/12 | 1,490 | 1,511 | 1,489 | 1,501 | -22 | -1.4% | 382,000 |
| 2011/07/11 | 1,488 | 1,524 | 1,474 | 1,523 | +33 | +2.2% | 556,500 |
| 2011/07/08 | 1,496 | 1,502 | 1,476 | 1,490 | +2 | +0.1% | 600,400 |
| 2011/07/07 | 1,504 | 1,508 | 1,488 | 1,488 | -13 | -0.9% | 418,300 |
| 2011/07/06 | 1,495 | 1,516 | 1,478 | 1,501 | +21 | +1.4% | 717,100 |
| 2011/07/05 | 1,494 | 1,497 | 1,473 | 1,480 | -15 | -1% | 623,200 |
| 2011/07/04 | 1,479 | 1,495 | 1,477 | 1,495 | +16 | +1.1% | 525,000 |
| 2011/07/01 | 1,448 | 1,479 | 1,444 | 1,479 | +35 | +2.4% | 934,400 |
| 2011/06/30 | 1,441 | 1,447 | 1,425 | 1,444 | +4 | +0.3% | 516,500 |
| 2011/06/29 | 1,412 | 1,448 | 1,408 | 1,440 | +45 | +3.2% | 907,100 |
| 2011/06/28 | 1,400 | 1,409 | 1,377 | 1,395 | +51 | +3.8% | 1,037,500 |
| 2011/06/27 | 1,370 | 1,374 | 1,342 | 1,344 | -36 | -2.6% | 352,900 |
| 2011/06/24 | 1,376 | 1,385 | 1,363 | 1,380 | +7 | +0.5% | 590,000 |
| 2011/06/23 | 1,336 | 1,389 | 1,335 | 1,373 | +24 | +1.8% | 834,200 |
| 2011/06/22 | 1,316 | 1,354 | 1,311 | 1,349 | +39 | +3% | 1,021,000 |
| 2011/06/21 | 1,286 | 1,312 | 1,273 | 1,310 | +35 | +2.7% | 484,500 |
| 2011/06/20 | 1,265 | 1,292 | 1,262 | 1,275 | +2 | +0.2% | 344,500 |
| 2011/06/17 | 1,261 | 1,300 | 1,255 | 1,273 | +13 | +1% | 921,400 |
| 2011/06/16 | 1,245 | 1,268 | 1,241 | 1,260 | +1 | +0.1% | 508,600 |
| 2011/06/15 | 1,257 | 1,267 | 1,243 | 1,259 | +18 | +1.5% | 651,100 |
| 2011/06/14 | 1,253 | 1,258 | 1,233 | 1,241 | -16 | -1.3% | 474,500 |
| 2011/06/13 | 1,250 | 1,261 | 1,241 | 1,257 | -11 | -0.9% | 394,400 |
| 2011/06/10 | 1,275 | 1,276 | 1,260 | 1,268 | -10 | -0.8% | 441,400 |
| 2011/06/09 | 1,284 | 1,284 | 1,260 | 1,278 | -7 | -0.5% | 741,600 |
| 2011/06/08 | 1,322 | 1,328 | 1,272 | 1,285 | -32 | -2.4% | 698,800 |
| 2011/06/07 | 1,328 | 1,341 | 1,305 | 1,317 | -6 | -0.5% | 718,000 |
| 2011/06/06 | 1,300 | 1,325 | 1,294 | 1,323 | +17 | +1.3% | 349,800 |
| 2011/06/03 | 1,316 | 1,323 | 1,299 | 1,306 | -18 | -1.4% | 403,300 |
| 2011/06/02 | 1,269 | 1,343 | 1,262 | 1,324 | +25 | +1.9% | 949,500 |
| 2011/06/01 | 1,314 | 1,314 | 1,295 | 1,299 | -13 | -1% | 344,900 |
3401～
3450
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
