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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,760 | 1,808 | 1,749 | 1,767 | +18 | +1% | 95,800 |
| 2023/01/23 | 1,713 | 1,749 | 1,713 | 1,749 | +65 | +3.9% | 82,900 |
| 2023/01/20 | 1,699 | 1,708 | 1,680 | 1,684 | -23 | -1.3% | 23,900 |
| 2023/01/19 | 1,699 | 1,721 | 1,699 | 1,707 | -7 | -0.4% | 26,300 |
| 2023/01/18 | 1,702 | 1,720 | 1,688 | 1,714 | +16 | +0.9% | 26,200 |
| 2023/01/17 | 1,681 | 1,704 | 1,681 | 1,698 | +17 | +1% | 33,500 |
| 2023/01/16 | 1,670 | 1,696 | 1,667 | 1,681 | -8 | -0.5% | 16,400 |
| 2023/01/13 | 1,702 | 1,720 | 1,683 | 1,689 | -31 | -1.8% | 30,700 |
| 2023/01/12 | 1,708 | 1,730 | 1,683 | 1,720 | +15 | +0.9% | 40,200 |
| 2023/01/11 | 1,686 | 1,713 | 1,678 | 1,705 | +33 | +2% | 31,800 |
| 2023/01/10 | 1,630 | 1,691 | 1,630 | 1,672 | +43 | +2.6% | 73,500 |
| 2023/01/06 | 1,617 | 1,631 | 1,602 | 1,629 | +3 | +0.2% | 35,100 |
| 2023/01/05 | 1,612 | 1,632 | 1,609 | 1,626 | +1 | +0.1% | 43,500 |
| 2023/01/04 | 1,672 | 1,672 | 1,625 | 1,625 | -48 | -2.9% | 38,000 |
| 2022/12/30 | 1,663 | 1,692 | 1,663 | 1,673 | +10 | +0.6% | 21,000 |
| 2022/12/29 | 1,611 | 1,671 | 1,611 | 1,663 | +28 | +1.7% | 79,200 |
| 2022/12/28 | 1,641 | 1,642 | 1,608 | 1,635 | -16 | -1% | 71,200 |
| 2022/12/27 | 1,647 | 1,669 | 1,647 | 1,651 | +4 | +0.2% | 46,500 |
| 2022/12/26 | 1,660 | 1,673 | 1,626 | 1,647 | -29 | -1.7% | 49,800 |
| 2022/12/23 | 1,705 | 1,705 | 1,673 | 1,676 | -31 | -1.8% | 44,100 |
| 2022/12/22 | 1,690 | 1,717 | 1,680 | 1,707 | +32 | +1.9% | 45,200 |
| 2022/12/21 | 1,670 | 1,697 | 1,650 | 1,675 | -3 | -0.2% | 54,000 |
| 2022/12/20 | 1,730 | 1,734 | 1,666 | 1,678 | -52 | -3% | 84,100 |
| 2022/12/19 | 1,719 | 1,742 | 1,719 | 1,730 | -7 | -0.4% | 47,400 |
| 2022/12/16 | 1,727 | 1,739 | 1,709 | 1,737 | +5 | +0.3% | 76,400 |
| 2022/12/15 | 1,732 | 1,742 | 1,704 | 1,732 | ±0 | ±0% | 29,600 |
| 2022/12/14 | 1,712 | 1,736 | 1,705 | 1,732 | +31 | +1.8% | 59,400 |
| 2022/12/13 | 1,706 | 1,714 | 1,697 | 1,701 | +8 | +0.5% | 41,400 |
| 2022/12/12 | 1,688 | 1,711 | 1,686 | 1,693 | +3 | +0.2% | 36,500 |
| 2022/12/09 | 1,673 | 1,698 | 1,660 | 1,690 | +17 | +1% | 36,900 |
| 2022/12/08 | 1,660 | 1,673 | 1,654 | 1,673 | +13 | +0.8% | 34,000 |
| 2022/12/07 | 1,664 | 1,682 | 1,650 | 1,660 | -8 | -0.5% | 45,100 |
| 2022/12/06 | 1,659 | 1,681 | 1,650 | 1,668 | -26 | -1.5% | 38,600 |
| 2022/12/05 | 1,699 | 1,703 | 1,670 | 1,694 | -4 | -0.2% | 39,600 |
| 2022/12/02 | 1,690 | 1,711 | 1,677 | 1,698 | +7 | +0.4% | 52,300 |
| 2022/12/01 | 1,708 | 1,708 | 1,690 | 1,691 | -16 | -0.9% | 42,300 |
| 2022/11/30 | 1,727 | 1,775 | 1,701 | 1,707 | -21 | -1.2% | 71,700 |
| 2022/11/29 | 1,718 | 1,736 | 1,709 | 1,728 | -2 | -0.1% | 34,100 |
| 2022/11/28 | 1,750 | 1,763 | 1,730 | 1,730 | -13 | -0.7% | 45,000 |
| 2022/11/25 | 1,725 | 1,749 | 1,714 | 1,743 | +29 | +1.7% | 71,900 |
| 2022/11/24 | 1,680 | 1,728 | 1,643 | 1,714 | +50 | +3% | 147,100 |
| 2022/11/22 | 1,644 | 1,674 | 1,637 | 1,664 | +19 | +1.2% | 61,500 |
| 2022/11/21 | 1,641 | 1,653 | 1,639 | 1,645 | +4 | +0.2% | 31,200 |
| 2022/11/18 | 1,680 | 1,687 | 1,636 | 1,641 | -31 | -1.9% | 48,200 |
| 2022/11/17 | 1,671 | 1,693 | 1,670 | 1,672 | +2 | +0.1% | 59,800 |
| 2022/11/16 | 1,658 | 1,679 | 1,652 | 1,670 | +12 | +0.7% | 47,700 |
| 2022/11/15 | 1,640 | 1,666 | 1,614 | 1,658 | +8 | +0.5% | 60,700 |
| 2022/11/14 | 1,629 | 1,668 | 1,624 | 1,650 | +5 | +0.3% | 89,600 |
| 2022/11/11 | 1,585 | 1,648 | 1,585 | 1,645 | +73 | +4.6% | 163,000 |
| 2022/11/10 | 1,573 | 1,583 | 1,566 | 1,572 | -16 | -1% | 32,000 |
451～
500
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 | 138,100円 | +5.5% | -8.5% | 4.78% | 11.96倍 | 1.74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 | 98,600円 | +4.8% | +2.7% | 6.09% | 21.73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 | 102,600円 | +37.0% | -63.4% | 0.00% | 434.75倍 | 2.14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 | 228,100円 | +1.9% | 0.0% | 5.26% | 8.93倍 | 0.81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 | 60,700円 | -4.4% | -39.5% | 8.24% | 27.34倍 | 1.28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
