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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,679 | 1,693 | 1,674 | 1,693 | +33 | +2% | 332,800 |
| 2010/08/04 | 1,685 | 1,688 | 1,650 | 1,660 | -28 | -1.7% | 499,400 |
| 2010/08/03 | 1,697 | 1,709 | 1,674 | 1,688 | ±0 | ±0% | 446,000 |
| 2010/08/02 | 1,661 | 1,703 | 1,661 | 1,688 | +21 | +1.3% | 468,900 |
| 2010/07/30 | 1,717 | 1,717 | 1,652 | 1,667 | -51 | -3% | 509,100 |
| 2010/07/29 | 1,706 | 1,729 | 1,698 | 1,718 | +13 | +0.8% | 372,100 |
| 2010/07/28 | 1,712 | 1,717 | 1,696 | 1,705 | -7 | -0.4% | 459,800 |
| 2010/07/27 | 1,702 | 1,714 | 1,697 | 1,712 | +15 | +0.9% | 234,000 |
| 2010/07/26 | 1,699 | 1,718 | 1,695 | 1,697 | +5 | +0.3% | 238,500 |
| 2010/07/23 | 1,695 | 1,707 | 1,674 | 1,692 | +5 | +0.3% | 397,800 |
| 2010/07/22 | 1,664 | 1,695 | 1,662 | 1,687 | +24 | +1.4% | 463,300 |
| 2010/07/21 | 1,663 | 1,685 | 1,657 | 1,663 | +6 | +0.4% | 418,300 |
| 2010/07/20 | 1,672 | 1,681 | 1,650 | 1,657 | -26 | -1.5% | 250,000 |
| 2010/07/16 | 1,680 | 1,689 | 1,664 | 1,683 | -17 | -1% | 313,200 |
| 2010/07/15 | 1,714 | 1,715 | 1,693 | 1,700 | -32 | -1.8% | 198,200 |
| 2010/07/14 | 1,716 | 1,753 | 1,713 | 1,732 | +34 | +2% | 334,200 |
| 2010/07/13 | 1,695 | 1,725 | 1,695 | 1,698 | +4 | +0.2% | 319,300 |
| 2010/07/12 | 1,722 | 1,722 | 1,692 | 1,694 | -44 | -2.5% | 201,800 |
| 2010/07/09 | 1,735 | 1,747 | 1,722 | 1,738 | -7 | -0.4% | 297,200 |
| 2010/07/08 | 1,733 | 1,745 | 1,726 | 1,745 | +38 | +2.2% | 369,600 |
| 2010/07/07 | 1,695 | 1,708 | 1,684 | 1,707 | ±0 | ±0% | 343,800 |
| 2010/07/06 | 1,687 | 1,713 | 1,671 | 1,707 | +13 | +0.8% | 323,600 |
| 2010/07/05 | 1,677 | 1,707 | 1,677 | 1,694 | +25 | +1.5% | 209,500 |
| 2010/07/02 | 1,628 | 1,710 | 1,619 | 1,669 | +39 | +2.4% | 467,000 |
| 2010/07/01 | 1,635 | 1,643 | 1,620 | 1,630 | -12 | -0.7% | 425,700 |
| 2010/06/30 | 1,605 | 1,642 | 1,601 | 1,642 | -14 | -0.8% | 545,200 |
| 2010/06/29 | 1,677 | 1,710 | 1,647 | 1,656 | -42 | -2.5% | 502,500 |
| 2010/06/28 | 1,743 | 1,749 | 1,691 | 1,698 | -29 | -1.7% | 295,400 |
| 2010/06/25 | 1,730 | 1,741 | 1,718 | 1,727 | -35 | -2% | 238,800 |
| 2010/06/24 | 1,753 | 1,784 | 1,747 | 1,762 | +9 | +0.5% | 221,100 |
| 2010/06/23 | 1,781 | 1,782 | 1,752 | 1,753 | -43 | -2.4% | 535,600 |
| 2010/06/22 | 1,810 | 1,820 | 1,786 | 1,796 | -20 | -1.1% | 314,300 |
| 2010/06/21 | 1,771 | 1,820 | 1,764 | 1,816 | +46 | +2.6% | 525,100 |
| 2010/06/18 | 1,761 | 1,770 | 1,742 | 1,770 | +15 | +0.9% | 413,900 |
| 2010/06/17 | 1,713 | 1,761 | 1,713 | 1,755 | +32 | +1.9% | 587,500 |
| 2010/06/16 | 1,695 | 1,724 | 1,692 | 1,723 | +41 | +2.4% | 381,900 |
| 2010/06/15 | 1,680 | 1,691 | 1,665 | 1,682 | -10 | -0.6% | 206,100 |
| 2010/06/14 | 1,674 | 1,698 | 1,672 | 1,692 | +21 | +1.3% | 172,600 |
| 2010/06/11 | 1,683 | 1,685 | 1,661 | 1,671 | +19 | +1.2% | 305,300 |
| 2010/06/10 | 1,618 | 1,658 | 1,616 | 1,652 | +36 | +2.2% | 432,500 |
| 2010/06/09 | 1,643 | 1,645 | 1,602 | 1,616 | -16 | -1% | 443,600 |
| 2010/06/08 | 1,632 | 1,640 | 1,622 | 1,632 | -10 | -0.6% | 326,000 |
| 2010/06/07 | 1,650 | 1,666 | 1,631 | 1,642 | -45 | -2.7% | 303,600 |
| 2010/06/04 | 1,690 | 1,699 | 1,679 | 1,687 | -3 | -0.2% | 237,400 |
| 2010/06/03 | 1,703 | 1,707 | 1,676 | 1,690 | ±0 | ±0% | 431,100 |
| 2010/06/02 | 1,690 | 1,715 | 1,674 | 1,690 | -18 | -1.1% | 313,500 |
| 2010/06/01 | 1,700 | 1,714 | 1,689 | 1,708 | +4 | +0.2% | 373,100 |
| 2010/05/31 | 1,687 | 1,713 | 1,687 | 1,704 | +26 | +1.5% | 270,200 |
| 2010/05/28 | 1,699 | 1,700 | 1,662 | 1,678 | +8 | +0.5% | 647,200 |
| 2010/05/27 | 1,579 | 1,672 | 1,571 | 1,670 | +99 | +6.3% | 1,166,700 |
3501～
3550
件表示中 / 3586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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 |
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| 富士ソフト | 956,100円 | +5.4% | +10.8% | 0.44% | 28.69倍 | 4.55倍 |
|
ソフトウェア開発の独立系大手。組み込み系、業務系の２本柱。投資ファンドＫＫＲがＴＯＢ |
| ＴＢＳＨＤ | 369,400円 | +1.4% | -5.6% | 1.46% | 15.74倍 | 0.58倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
