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 |
|---|---|---|---|---|---|---|---|
| 2004/10/19 | 937.5 | 942.5 | 927.5 | 935 | +5 | +0.5% | 100,400 |
| 2004/10/18 | 952.5 | 957.5 | 927.5 | 930 | -35 | -3.6% | 154,000 |
| 2004/10/15 | 930 | 970 | 927.5 | 965 | +15 | +1.6% | 164,800 |
| 2004/10/14 | 962.5 | 962.5 | 932.5 | 950 | -10 | -1% | 169,200 |
| 2004/10/13 | 975 | 985 | 957.5 | 960 | -20 | -2% | 138,800 |
| 2004/10/12 | 1,000 | 1,000 | 977.5 | 980 | -17.5 | -1.8% | 94,000 |
| 2004/10/08 | 987.5 | 1,002.5 | 977.5 | 997.5 | +5 | +0.5% | 142,400 |
| 2004/10/07 | 1,010 | 1,020 | 992.5 | 992.5 | -5 | -0.5% | 196,800 |
| 2004/10/06 | 992.5 | 1,010 | 975 | 997.5 | -7.5 | -0.7% | 204,000 |
| 2004/10/05 | 1,025 | 1,025 | 995 | 1,005 | -12.5 | -1.2% | 160,000 |
| 2004/10/04 | 1,035 | 1,050 | 1,015 | 1,017.5 | +7.5 | +0.7% | 470,000 |
| 2004/10/01 | 982.5 | 1,037.5 | 982.5 | 1,010 | +15 | +1.5% | 445,600 |
| 2004/09/30 | 967.5 | 1,022.5 | 967.5 | 995 | +40 | +4.2% | 254,000 |
| 2004/09/29 | 977.5 | 1,012.5 | 945 | 955 | -35 | -3.5% | 201,200 |
| 2004/09/28 | 1,000 | 1,007.5 | 977.5 | 990 | -35 | -3.4% | 125,600 |
| 2004/09/27 | 1,010 | 1,050 | 985 | 1,025 | +2.5 | +0.2% | 209,200 |
| 2004/09/24 | 950 | 1,022.5 | 927.5 | 1,022.5 | +52.5 | +5.4% | 482,800 |
| 2004/09/22 | 1,000 | 1,000 | 950 | 970 | -47.5 | -4.7% | 743,200 |
| 2004/09/21 | 1,092.5 | 1,092.5 | 1,012.5 | 1,017.5 | -77.5 | -7.1% | 436,400 |
| 2004/09/17 | 1,112.5 | 1,112.5 | 1,087.5 | 1,095 | -30 | -2.7% | 233,200 |
| 2004/09/16 | 1,115 | 1,132.5 | 1,097.5 | 1,125 | -5 | -0.4% | 268,800 |
| 2004/09/15 | 1,087.5 | 1,145 | 1,087.5 | 1,130 | +32.5 | +3% | 545,600 |
| 2004/09/14 | 1,120 | 1,125 | 1,095 | 1,097.5 | -25 | -2.2% | 204,000 |
| 2004/09/13 | 1,127.5 | 1,147.5 | 1,100 | 1,122.5 | +5 | +0.4% | 220,400 |
| 2004/09/10 | 1,130 | 1,137.5 | 1,105 | 1,117.5 | -32.5 | -2.8% | 291,200 |
| 2004/09/09 | 1,175 | 1,175 | 1,142.5 | 1,150 | -17.5 | -1.5% | 176,800 |
| 2004/09/08 | 1,162.5 | 1,175 | 1,150 | 1,167.5 | +5 | +0.4% | 228,800 |
| 2004/09/07 | 1,175 | 1,180 | 1,150 | 1,162.5 | -25 | -2.1% | 386,000 |
| 2004/09/06 | 1,192.5 | 1,205 | 1,157.5 | 1,187.5 | -12.5 | -1% | 348,400 |
| 2004/09/03 | 1,250 | 1,255 | 1,197.5 | 1,200 | -50 | -4% | 612,800 |
| 2004/09/02 | 1,212.5 | 1,265 | 1,212.5 | 1,250 | +42.5 | +3.5% | 1,780,400 |
| 2004/09/01 | 1,187.5 | 1,212.5 | 1,182.5 | 1,207.5 | +32.5 | +2.8% | 632,800 |
| 2004/08/31 | 1,172.5 | 1,182.5 | 1,157.5 | 1,175 | -17.5 | -1.5% | 308,000 |
| 2004/08/30 | 1,215 | 1,220 | 1,172.5 | 1,192.5 | -10 | -0.8% | 619,200 |
| 2004/08/27 | 1,125 | 1,210 | 1,120 | 1,202.5 | +72.5 | +6.4% | 727,600 |
| 2004/08/26 | 1,165 | 1,175 | 1,130 | 1,130 | -10 | -0.9% | 440,400 |
| 2004/08/25 | 1,102.5 | 1,140 | 1,092.5 | 1,140 | +22.5 | +2% | 440,800 |
| 2004/08/24 | 1,125 | 1,130 | 1,100 | 1,117.5 | -5 | -0.4% | 212,800 |
| 2004/08/23 | 1,135 | 1,150 | 1,110 | 1,122.5 | ±0 | ±0% | 262,800 |
| 2004/08/20 | 1,085 | 1,135 | 1,082.5 | 1,122.5 | +25 | +2.3% | 230,000 |
| 2004/08/19 | 1,080 | 1,100 | 1,072.5 | 1,097.5 | +35 | +3.3% | 203,600 |
| 2004/08/18 | 1,075 | 1,085 | 1,045 | 1,062.5 | -25 | -2.3% | 300,800 |
| 2004/08/17 | 1,147.5 | 1,147.5 | 1,087.5 | 1,087.5 | -25 | -2.2% | 281,200 |
| 2004/08/16 | 1,162.5 | 1,165 | 1,107.5 | 1,112.5 | -50 | -4.3% | 341,200 |
| 2004/08/13 | 1,175 | 1,187.5 | 1,160 | 1,162.5 | -42.5 | -3.5% | 268,800 |
| 2004/08/12 | 1,157.5 | 1,205 | 1,157.5 | 1,205 | +47.5 | +4.1% | 218,800 |
| 2004/08/11 | 1,217.5 | 1,222.5 | 1,150 | 1,157.5 | -22.5 | -1.9% | 562,000 |
| 2004/08/10 | 1,125 | 1,200 | 1,122.5 | 1,180 | +72.5 | +6.5% | 736,800 |
| 2004/08/09 | 1,100 | 1,107.5 | 1,085 | 1,107.5 | -17.5 | -1.6% | 303,200 |
| 2004/08/06 | 1,087.5 | 1,137.5 | 1,087.5 | 1,125 | -12.5 | -1.1% | 315,200 |
5051～
5100
件表示中 / 5756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 | 151,000円 | +0.2% | +0.3% | 4.50% | 11.27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 |
| ＧＭＯＦＨＤ | 80,000円 | +3.3% | +36.4% | 3.98% | 16.86倍 | 1.96倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| インテグラル | 275,600円 | +50.5% | +46.2% | 1.23% | 3.46倍 | 1.62倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
| 丸三証 | 88,100円 | -4.5% | -1.2% | 6.81% | 15.76倍 | 1.19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 |
| 岩井コスモ | 211,900円 | +1.0% | +0.5% | 7.08% | 7.32倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
