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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 1,443 | 1,450 | 1,440 | 1,449 | +8 | +0.6% | 486,500 |
| 2010/12/28 | 1,450 | 1,452 | 1,439 | 1,441 | -2 | -0.1% | 420,100 |
| 2010/12/27 | 1,430 | 1,456 | 1,430 | 1,443 | +7 | +0.5% | 639,300 |
| 2010/12/24 | 1,445 | 1,446 | 1,426 | 1,436 | -5 | -0.3% | 873,900 |
| 2010/12/22 | 1,434 | 1,447 | 1,428 | 1,441 | +12 | +0.8% | 1,285,300 |
| 2010/12/21 | 1,443 | 1,447 | 1,425 | 1,429 | -24 | -1.7% | 1,838,400 |
| 2010/12/20 | 1,448 | 1,455 | 1,431 | 1,453 | +19 | +1.3% | 2,199,200 |
| 2010/12/17 | 1,450 | 1,460 | 1,423 | 1,434 | -165 | -10.3% | 3,877,600 |
| 2010/12/16 | 1,615 | 1,621 | 1,599 | 1,599 | -22 | -1.4% | 315,800 |
| 2010/12/15 | 1,609 | 1,623 | 1,597 | 1,621 | +18 | +1.1% | 706,000 |
| 2010/12/14 | 1,601 | 1,604 | 1,593 | 1,603 | +2 | +0.1% | 423,200 |
| 2010/12/13 | 1,590 | 1,605 | 1,585 | 1,601 | +1 | +0.1% | 885,600 |
| 2010/12/10 | 1,625 | 1,627 | 1,600 | 1,600 | -20 | -1.2% | 633,700 |
| 2010/12/09 | 1,611 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 461,100 |
| 2010/12/08 | 1,617 | 1,617 | 1,597 | 1,610 | -6 | -0.4% | 645,300 |
| 2010/12/07 | 1,590 | 1,621 | 1,573 | 1,616 | +20 | +1.3% | 1,117,900 |
| 2010/12/06 | 1,600 | 1,600 | 1,585 | 1,596 | -5 | -0.3% | 400,500 |
| 2010/12/03 | 1,582 | 1,603 | 1,582 | 1,601 | +22 | +1.4% | 544,900 |
| 2010/12/02 | 1,600 | 1,605 | 1,570 | 1,579 | -13 | -0.8% | 588,200 |
| 2010/12/01 | 1,600 | 1,604 | 1,581 | 1,592 | -9 | -0.6% | 391,200 |
| 2010/11/30 | 1,604 | 1,625 | 1,598 | 1,601 | +4 | +0.3% | 887,600 |
| 2010/11/29 | 1,600 | 1,604 | 1,587 | 1,597 | -2 | -0.1% | 267,800 |
| 2010/11/26 | 1,582 | 1,604 | 1,581 | 1,599 | +1 | +0.1% | 431,800 |
| 2010/11/25 | 1,601 | 1,610 | 1,596 | 1,598 | ±0 | ±0% | 263,500 |
| 2010/11/24 | 1,600 | 1,607 | 1,592 | 1,598 | -7 | -0.4% | 618,500 |
| 2010/11/22 | 1,605 | 1,612 | 1,601 | 1,605 | +9 | +0.6% | 212,900 |
| 2010/11/19 | 1,610 | 1,615 | 1,587 | 1,596 | -5 | -0.3% | 490,300 |
| 2010/11/18 | 1,595 | 1,602 | 1,573 | 1,601 | +29 | +1.8% | 576,600 |
| 2010/11/17 | 1,574 | 1,598 | 1,567 | 1,572 | -13 | -0.8% | 658,800 |
| 2010/11/16 | 1,601 | 1,604 | 1,577 | 1,585 | -5 | -0.3% | 520,900 |
| 2010/11/15 | 1,578 | 1,608 | 1,568 | 1,590 | +23 | +1.5% | 626,500 |
| 2010/11/12 | 1,580 | 1,593 | 1,557 | 1,567 | -28 | -1.8% | 690,900 |
| 2010/11/11 | 1,580 | 1,608 | 1,573 | 1,595 | +14 | +0.9% | 683,900 |
| 2010/11/10 | 1,588 | 1,611 | 1,575 | 1,581 | -7 | -0.4% | 697,000 |
| 2010/11/09 | 1,580 | 1,605 | 1,576 | 1,588 | -2 | -0.1% | 683,500 |
| 2010/11/08 | 1,602 | 1,609 | 1,573 | 1,590 | -8 | -0.5% | 516,800 |
| 2010/11/05 | 1,599 | 1,605 | 1,574 | 1,598 | -24 | -1.5% | 923,700 |
| 2010/11/04 | 1,675 | 1,682 | 1,613 | 1,622 | -8 | -0.5% | 735,600 |
| 2010/11/02 | 1,605 | 1,640 | 1,558 | 1,630 | -42 | -2.5% | 1,086,000 |
| 2010/11/01 | 1,662 | 1,685 | 1,653 | 1,672 | -11 | -0.7% | 260,300 |
| 2010/10/29 | 1,691 | 1,696 | 1,668 | 1,683 | -7 | -0.4% | 379,900 |
| 2010/10/28 | 1,723 | 1,723 | 1,687 | 1,690 | -32 | -1.9% | 759,900 |
| 2010/10/27 | 1,752 | 1,759 | 1,716 | 1,722 | -10 | -0.6% | 359,300 |
| 2010/10/26 | 1,728 | 1,762 | 1,728 | 1,732 | +4 | +0.2% | 355,500 |
| 2010/10/25 | 1,742 | 1,742 | 1,722 | 1,728 | -3 | -0.2% | 217,400 |
| 2010/10/22 | 1,734 | 1,741 | 1,719 | 1,731 | -18 | -1% | 386,300 |
| 2010/10/21 | 1,752 | 1,759 | 1,742 | 1,749 | -6 | -0.3% | 264,400 |
| 2010/10/20 | 1,746 | 1,770 | 1,730 | 1,755 | +10 | +0.6% | 467,700 |
| 2010/10/19 | 1,780 | 1,798 | 1,739 | 1,745 | -35 | -2% | 538,200 |
| 2010/10/18 | 1,753 | 1,788 | 1,740 | 1,780 | +29 | +1.7% | 281,600 |
3551～
3600
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
