スパークス・グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,374 | 1,411 | 1,362 | 1,411 | +37 | +2.7% | 101,100 |
| 2024/11/20 | 1,348 | 1,395 | 1,348 | 1,374 | +26 | +1.9% | 121,000 |
| 2024/11/19 | 1,331 | 1,370 | 1,327 | 1,348 | +17 | +1.3% | 93,000 |
| 2024/11/18 | 1,322 | 1,340 | 1,307 | 1,331 | +9 | +0.7% | 83,800 |
| 2024/11/15 | 1,314 | 1,333 | 1,308 | 1,322 | +8 | +0.6% | 66,600 |
| 2024/11/14 | 1,315 | 1,349 | 1,312 | 1,314 | -1 | -0.1% | 58,500 |
| 2024/11/13 | 1,330 | 1,332 | 1,262 | 1,315 | -15 | -1.1% | 202,400 |
| 2024/11/12 | 1,330 | 1,361 | 1,313 | 1,330 | +6 | +0.5% | 92,400 |
| 2024/11/11 | 1,352 | 1,352 | 1,301 | 1,324 | -48 | -3.5% | 141,100 |
| 2024/11/08 | 1,367 | 1,391 | 1,353 | 1,372 | +5 | +0.4% | 79,000 |
| 2024/11/07 | 1,418 | 1,431 | 1,356 | 1,367 | -48 | -3.4% | 151,800 |
| 2024/11/06 | 1,399 | 1,440 | 1,395 | 1,415 | +29 | +2.1% | 57,900 |
| 2024/11/05 | 1,376 | 1,409 | 1,365 | 1,386 | +10 | +0.7% | 51,000 |
| 2024/11/01 | 1,416 | 1,416 | 1,375 | 1,376 | -14 | -1% | 44,300 |
| 2024/10/31 | 1,400 | 1,415 | 1,373 | 1,390 | +1 | +0.1% | 62,200 |
| 2024/10/30 | 1,391 | 1,400 | 1,375 | 1,389 | +7 | +0.5% | 153,400 |
| 2024/10/29 | 1,377 | 1,401 | 1,371 | 1,382 | +14 | +1% | 44,500 |
| 2024/10/28 | 1,339 | 1,374 | 1,325 | 1,368 | +29 | +2.2% | 58,800 |
| 2024/10/25 | 1,336 | 1,347 | 1,316 | 1,339 | +9 | +0.7% | 63,400 |
| 2024/10/24 | 1,324 | 1,336 | 1,306 | 1,330 | -5 | -0.4% | 41,100 |
| 2024/10/23 | 1,334 | 1,337 | 1,320 | 1,335 | +16 | +1.2% | 42,600 |
| 2024/10/22 | 1,346 | 1,346 | 1,310 | 1,319 | -27 | -2% | 48,600 |
| 2024/10/21 | 1,334 | 1,351 | 1,323 | 1,346 | +11 | +0.8% | 42,500 |
| 2024/10/18 | 1,354 | 1,354 | 1,327 | 1,335 | -4 | -0.3% | 19,600 |
| 2024/10/17 | 1,335 | 1,353 | 1,331 | 1,339 | +19 | +1.4% | 30,500 |
| 2024/10/16 | 1,332 | 1,350 | 1,320 | 1,320 | -42 | -3.1% | 34,400 |
| 2024/10/15 | 1,324 | 1,379 | 1,320 | 1,362 | +39 | +2.9% | 69,300 |
| 2024/10/11 | 1,324 | 1,337 | 1,315 | 1,323 | -5 | -0.4% | 32,000 |
| 2024/10/10 | 1,323 | 1,334 | 1,315 | 1,328 | +8 | +0.6% | 20,700 |
| 2024/10/09 | 1,341 | 1,349 | 1,309 | 1,320 | -13 | -1% | 35,000 |
| 2024/10/08 | 1,347 | 1,356 | 1,332 | 1,333 | -38 | -2.8% | 26,400 |
| 2024/10/07 | 1,394 | 1,394 | 1,371 | 1,371 | +4 | +0.3% | 31,000 |
| 2024/10/04 | 1,339 | 1,370 | 1,339 | 1,367 | +30 | +2.2% | 69,400 |
| 2024/10/03 | 1,351 | 1,360 | 1,333 | 1,337 | +28 | +2.1% | 50,700 |
| 2024/10/02 | 1,325 | 1,331 | 1,298 | 1,309 | -18 | -1.4% | 52,500 |
| 2024/10/01 | 1,330 | 1,344 | 1,317 | 1,327 | +12 | +0.9% | 30,100 |
| 2024/09/30 | 1,309 | 1,335 | 1,309 | 1,315 | -50 | -3.7% | 56,000 |
| 2024/09/27 | 1,407 | 1,407 | 1,355 | 1,365 | -29 | -2.1% | 110,800 |
| 2024/09/26 | 1,408 | 1,408 | 1,371 | 1,394 | -3 | -0.2% | 108,100 |
| 2024/09/25 | 1,356 | 1,406 | 1,335 | 1,397 | +54 | +4% | 136,500 |
| 2024/09/24 | 1,357 | 1,366 | 1,343 | 1,343 | -4 | -0.3% | 55,300 |
| 2024/09/20 | 1,316 | 1,364 | 1,316 | 1,347 | +31 | +2.4% | 78,700 |
| 2024/09/19 | 1,314 | 1,331 | 1,304 | 1,316 | +18 | +1.4% | 25,400 |
| 2024/09/18 | 1,310 | 1,318 | 1,278 | 1,298 | +9 | +0.7% | 64,600 |
| 2024/09/17 | 1,333 | 1,333 | 1,266 | 1,289 | -26 | -2% | 41,600 |
| 2024/09/13 | 1,316 | 1,322 | 1,311 | 1,315 | -12 | -0.9% | 31,700 |
| 2024/09/12 | 1,310 | 1,339 | 1,306 | 1,327 | +38 | +2.9% | 24,300 |
| 2024/09/11 | 1,321 | 1,323 | 1,287 | 1,289 | -32 | -2.4% | 45,400 |
| 2024/09/10 | 1,338 | 1,359 | 1,321 | 1,321 | -12 | -0.9% | 21,500 |
| 2024/09/09 | 1,293 | 1,349 | 1,281 | 1,333 | +10 | +0.8% | 42,100 |
1～
50
件表示中 / 5626件
類似銘柄と比較する
現在ご覧いただいている「スパークス Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| スパークス Ｇ | 141,100円 | +5.5% | -8.5% | 4.68% | 12.22倍 | 1.78倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| 丸三証 | 98,500円 | +4.8% | +2.7% | 6.09% | 21.71倍 | 1.29倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| ウェルスナビ | 105,000円 | +37.0% | -63.4% | 0.00% | 444.92倍 | 2.19倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
| 岩井コスモ | 225,600円 | +1.9% | 0.0% | 5.32% | 8.83倍 | 0.80倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 東洋証 | 61,100円 | -4.4% | -39.5% | 8.18% | 27.52倍 | 1.29倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
