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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 1,772 | 1,787 | 1,744 | 1,751 | -37 | -2.1% | 385,400 |
| 2010/10/14 | 1,770 | 1,805 | 1,761 | 1,788 | +16 | +0.9% | 503,600 |
| 2010/10/13 | 1,782 | 1,816 | 1,770 | 1,772 | -2 | -0.1% | 489,600 |
| 2010/10/12 | 1,848 | 1,854 | 1,766 | 1,774 | -74 | -4% | 516,000 |
| 2010/10/08 | 1,842 | 1,862 | 1,819 | 1,848 | +29 | +1.6% | 581,700 |
| 2010/10/07 | 1,837 | 1,851 | 1,735 | 1,819 | -34 | -1.8% | 535,000 |
| 2010/10/06 | 1,835 | 1,860 | 1,824 | 1,853 | +33 | +1.8% | 736,100 |
| 2010/10/05 | 1,828 | 1,831 | 1,793 | 1,820 | -33 | -1.8% | 599,300 |
| 2010/10/04 | 1,841 | 1,864 | 1,833 | 1,853 | +8 | +0.4% | 286,900 |
| 2010/10/01 | 1,865 | 1,870 | 1,832 | 1,845 | -26 | -1.4% | 378,700 |
| 2010/09/30 | 1,926 | 1,928 | 1,852 | 1,871 | -34 | -1.8% | 779,000 |
| 2010/09/29 | 1,877 | 1,930 | 1,877 | 1,905 | +28 | +1.5% | 467,300 |
| 2010/09/28 | 1,894 | 1,908 | 1,867 | 1,877 | -43 | -2.2% | 341,400 |
| 2010/09/27 | 1,902 | 1,935 | 1,892 | 1,920 | +15 | +0.8% | 430,000 |
| 2010/09/24 | 1,841 | 1,916 | 1,833 | 1,905 | +48 | +2.6% | 728,100 |
| 2010/09/22 | 1,881 | 1,897 | 1,854 | 1,857 | -9 | -0.5% | 386,300 |
| 2010/09/21 | 1,887 | 1,887 | 1,833 | 1,866 | -30 | -1.6% | 754,500 |
| 2010/09/17 | 1,781 | 1,907 | 1,774 | 1,896 | +155 | +8.9% | 1,662,300 |
| 2010/09/16 | 1,818 | 1,818 | 1,736 | 1,741 | -76 | -4.2% | 535,800 |
| 2010/09/15 | 1,765 | 1,829 | 1,741 | 1,817 | +46 | +2.6% | 622,300 |
| 2010/09/14 | 1,776 | 1,789 | 1,763 | 1,771 | -2 | -0.1% | 148,400 |
| 2010/09/13 | 1,797 | 1,797 | 1,772 | 1,773 | +3 | +0.2% | 191,600 |
| 2010/09/10 | 1,766 | 1,816 | 1,750 | 1,770 | -13 | -0.7% | 719,300 |
| 2010/09/09 | 1,809 | 1,809 | 1,768 | 1,783 | -21 | -1.2% | 298,100 |
| 2010/09/08 | 1,790 | 1,808 | 1,770 | 1,804 | -4 | -0.2% | 287,300 |
| 2010/09/07 | 1,798 | 1,833 | 1,791 | 1,808 | -11 | -0.6% | 271,200 |
| 2010/09/06 | 1,792 | 1,824 | 1,779 | 1,819 | +42 | +2.4% | 261,400 |
| 2010/09/03 | 1,757 | 1,797 | 1,752 | 1,777 | +18 | +1% | 394,400 |
| 2010/09/02 | 1,820 | 1,820 | 1,743 | 1,759 | -33 | -1.8% | 520,300 |
| 2010/09/01 | 1,740 | 1,805 | 1,731 | 1,792 | +58 | +3.3% | 512,900 |
| 2010/08/31 | 1,785 | 1,788 | 1,728 | 1,734 | -66 | -3.7% | 258,700 |
| 2010/08/30 | 1,792 | 1,840 | 1,788 | 1,800 | +15 | +0.8% | 336,200 |
| 2010/08/27 | 1,780 | 1,788 | 1,737 | 1,785 | +5 | +0.3% | 319,600 |
| 2010/08/26 | 1,753 | 1,792 | 1,753 | 1,780 | +26 | +1.5% | 408,700 |
| 2010/08/25 | 1,731 | 1,775 | 1,730 | 1,754 | +5 | +0.3% | 424,200 |
| 2010/08/24 | 1,756 | 1,766 | 1,745 | 1,749 | -33 | -1.9% | 290,700 |
| 2010/08/23 | 1,760 | 1,787 | 1,760 | 1,782 | +8 | +0.5% | 216,300 |
| 2010/08/20 | 1,766 | 1,783 | 1,766 | 1,774 | -15 | -0.8% | 291,900 |
| 2010/08/19 | 1,733 | 1,794 | 1,733 | 1,789 | +69 | +4% | 570,200 |
| 2010/08/18 | 1,716 | 1,727 | 1,691 | 1,720 | +24 | +1.4% | 338,600 |
| 2010/08/17 | 1,682 | 1,705 | 1,675 | 1,696 | -1 | -0.1% | 313,300 |
| 2010/08/16 | 1,742 | 1,744 | 1,691 | 1,697 | -44 | -2.5% | 336,800 |
| 2010/08/13 | 1,721 | 1,754 | 1,710 | 1,741 | +21 | +1.2% | 307,600 |
| 2010/08/12 | 1,720 | 1,728 | 1,704 | 1,720 | -38 | -2.2% | 255,400 |
| 2010/08/11 | 1,769 | 1,769 | 1,735 | 1,758 | -21 | -1.2% | 298,700 |
| 2010/08/10 | 1,791 | 1,798 | 1,759 | 1,779 | -35 | -1.9% | 645,400 |
| 2010/08/09 | 1,750 | 1,818 | 1,728 | 1,814 | +88 | +5.1% | 978,300 |
| 2010/08/06 | 1,671 | 1,726 | 1,656 | 1,726 | +33 | +1.9% | 524,200 |
| 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 |
3601～
3650
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
