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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,125 | 1,205 | 1,077.5 | 1,137.5 | +15 | +1.3% | 524,400 |
| 2004/08/04 | 1,112.5 | 1,150 | 1,042.5 | 1,122.5 | -40 | -3.4% | 988,000 |
| 2004/08/03 | 1,235 | 1,240 | 1,115 | 1,162.5 | -67.5 | -5.5% | 353,600 |
| 2004/08/02 | 1,225 | 1,237.5 | 1,200 | 1,230 | +10 | +0.8% | 509,600 |
| 2004/07/30 | 1,230 | 1,255 | 1,215 | 1,220 | +40 | +3.4% | 816,400 |
| 2004/07/29 | 1,237.5 | 1,237.5 | 1,127.5 | 1,180 | -32.5 | -2.7% | 604,800 |
| 2004/07/28 | 1,175 | 1,212.5 | 1,152.5 | 1,212.5 | +125 | +11.5% | 804,800 |
| 2004/07/27 | 1,162.5 | 1,190 | 1,067.5 | 1,087.5 | -105 | -8.8% | 1,119,600 |
| 2004/07/26 | 1,237.5 | 1,262.5 | 1,192.5 | 1,192.5 | -90 | -7% | 689,600 |
| 2004/07/23 | 1,315 | 1,337.5 | 1,267.5 | 1,282.5 | -32.5 | -2.5% | 455,600 |
| 2004/07/22 | 1,340 | 1,350 | 1,312.5 | 1,315 | -50 | -3.7% | 307,600 |
| 2004/07/21 | 1,365 | 1,400 | 1,340 | 1,365 | +25 | +1.9% | 424,400 |
| 2004/07/20 | 1,345 | 1,367.5 | 1,335 | 1,340 | -55 | -3.9% | 397,600 |
| 2004/07/16 | 1,357.5 | 1,417.5 | 1,312.5 | 1,395 | -12.5 | -0.9% | 621,200 |
| 2004/07/15 | 1,462.5 | 1,470 | 1,322.5 | 1,407.5 | -55 | -3.8% | 773,600 |
| 2004/07/14 | 1,525 | 1,525 | 1,450 | 1,462.5 | -42.5 | -2.8% | 441,200 |
| 2004/07/13 | 1,545 | 1,547.5 | 1,492.5 | 1,505 | -32.5 | -2.1% | 433,600 |
| 2004/07/12 | 1,552.5 | 1,575 | 1,525 | 1,537.5 | +30 | +2% | 704,800 |
| 2004/07/09 | 1,462.5 | 1,522.5 | 1,450 | 1,507.5 | +60 | +4.1% | 666,000 |
| 2004/07/08 | 1,500 | 1,550 | 1,437.5 | 1,447.5 | -70 | -4.6% | 764,400 |
| 2004/07/07 | 1,425 | 1,537.5 | 1,375 | 1,517.5 | +40 | +2.7% | 1,433,600 |
| 2004/07/06 | 1,575 | 1,607.5 | 1,425 | 1,477.5 | -122.5 | -7.7% | 1,885,600 |
| 2004/07/05 | 1,625 | 1,652.5 | 1,587.5 | 1,600 | -47.5 | -2.9% | 905,200 |
| 2004/07/02 | 1,605 | 1,695 | 1,605 | 1,647.5 | -7.5 | -0.5% | 1,811,600 |
| 2004/07/01 | 1,700 | 1,752.5 | 1,637.5 | 1,655 | -52.5 | -3.1% | 4,152,000 |
| 2004/06/30 | 1,627.5 | 1,712.5 | 1,622.5 | 1,707.5 | +105 | +6.6% | 3,738,400 |
| 2004/06/29 | 1,622.5 | 1,672.5 | 1,587.5 | 1,602.5 | -32.5 | -2% | 4,030,800 |
| 2004/06/28 | 1,522.5 | 1,645 | 1,505 | 1,635 | +140 | +9.4% | 5,610,400 |
| 2004/06/25 | 1,452.5 | 1,520 | 1,442.5 | 1,495 | +17.5 | +1.2% | 1,544,000 |
| 2004/06/24 | 1,485 | 1,520 | 1,445 | 1,477.5 | +62.5 | +4.4% | 1,669,200 |
| 2004/06/23 | 1,475 | 1,490 | 1,405 | 1,415 | -35 | -2.4% | 848,400 |
| 2004/06/22 | 1,472.5 | 1,522.5 | 1,450 | 1,450 | -72.5 | -4.8% | 1,878,400 |
| 2004/06/21 | 1,390 | 1,547.5 | 1,390 | 1,522.5 | +82.5 | +5.7% | 4,132,000 |
| 2004/06/18 | 1,472.5 | 1,472.5 | 1,402.5 | 1,440 | -37.5 | -2.5% | 1,697,200 |
| 2004/06/17 | 1,532.5 | 1,550 | 1,470 | 1,477.5 | -42.5 | -2.8% | 2,827,200 |
| 2004/06/16 | 1,515 | 1,572.5 | 1,442.5 | 1,520 | +30 | +2% | 7,649,200 |
| 2004/06/15 | 1,337.5 | 1,490 | 1,337.5 | 1,490 | +177.5 | +13.5% | 10,337,200 |
| 2004/06/14 | 1,237.5 | 1,312.5 | 1,222.5 | 1,312.5 | +125 | +10.5% | 2,807,600 |
| 2004/06/11 | 1,182.5 | 1,232.5 | 1,177.5 | 1,187.5 | +17.5 | +1.5% | 1,077,200 |
| 2004/06/10 | 1,177.5 | 1,195 | 1,162.5 | 1,170 | -20 | -1.7% | 491,600 |
| 2004/06/09 | 1,200 | 1,220 | 1,177.5 | 1,190 | ±0 | ±0% | 564,400 |
| 2004/06/08 | 1,252.5 | 1,255 | 1,185 | 1,190 | -47.5 | -3.8% | 1,270,400 |
| 2004/06/07 | 1,175 | 1,242.5 | 1,127.5 | 1,237.5 | +70 | +6% | 1,861,200 |
| 2004/06/04 | 1,182.5 | 1,202.5 | 1,142.5 | 1,167.5 | -27.5 | -2.3% | 892,000 |
| 2004/06/03 | 1,250 | 1,270 | 1,170 | 1,195 | -30 | -2.4% | 1,369,600 |
| 2004/06/02 | 1,247.5 | 1,250 | 1,215 | 1,225 | -37.5 | -3% | 1,380,400 |
| 2004/06/01 | 1,225 | 1,290 | 1,187.5 | 1,262.5 | +30 | +2.4% | 2,478,000 |
| 2004/05/31 | 1,265 | 1,312.5 | 1,215 | 1,232.5 | -32.5 | -2.6% | 2,332,800 |
| 2004/05/28 | 1,207.5 | 1,275 | 1,080 | 1,265 | +77.5 | +6.5% | 5,252,800 |
| 2004/05/27 | 1,295 | 1,300 | 1,132.5 | 1,187.5 | -132.5 | -10% | 5,026,400 |
5101～
5150
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
