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 |
|---|---|---|---|---|---|---|---|
| 2002/07/15 | 375 | 378.8 | 370 | 370 | -7.5 | -2% | 384,000 |
| 2002/07/12 | 376.3 | 381.3 | 375 | 377.5 | -3.8 | -1% | 824,000 |
| 2002/07/11 | 393.8 | 393.8 | 371.3 | 381.3 | -12.5 | -3.2% | 960,000 |
| 2002/07/10 | 397.5 | 401.3 | 390 | 393.8 | -7.5 | -1.9% | 344,000 |
| 2002/07/09 | 412.5 | 415 | 400 | 401.3 | -13.7 | -3.3% | 1,432,000 |
| 2002/07/08 | 427.5 | 431.3 | 415 | 415 | -8.8 | -2.1% | 832,000 |
| 2002/07/05 | 418.8 | 437.5 | 410 | 423.8 | +7.5 | +1.8% | 1,928,000 |
| 2002/07/04 | 387.5 | 420 | 385 | 416.3 | +38.8 | +10.3% | 2,504,000 |
| 2002/07/03 | 377.5 | 383.8 | 375 | 377.5 | -3.8 | -1% | 232,000 |
| 2002/07/02 | 375 | 385 | 375 | 381.3 | ±0 | ±0% | 136,000 |
| 2002/07/01 | 367.5 | 385 | 367.5 | 381.3 | +17.5 | +4.8% | 416,000 |
| 2002/06/28 | 363.8 | 372.5 | 360 | 363.8 | -5 | -1.4% | 280,000 |
| 2002/06/27 | 368.8 | 368.8 | 362.5 | 368.8 | +3.8 | +1% | 224,000 |
| 2002/06/26 | 368.8 | 380 | 362.5 | 365 | -13.8 | -3.6% | 288,000 |
| 2002/06/25 | 381.3 | 383.8 | 368.8 | 378.8 | -6.2 | -1.6% | 360,000 |
| 2002/06/24 | 362.5 | 388.8 | 362.5 | 385 | +2.5 | +0.7% | 408,000 |
| 2002/06/21 | 382.5 | 393.8 | 381.3 | 382.5 | -11.3 | -2.9% | 400,000 |
| 2002/06/20 | 397.5 | 397.5 | 381.3 | 393.8 | -2.5 | -0.6% | 248,000 |
| 2002/06/19 | 397.5 | 402.5 | 381.3 | 396.3 | -1.2 | -0.3% | 808,000 |
| 2002/06/18 | 387.5 | 400 | 378.8 | 397.5 | +32.5 | +8.9% | 1,096,000 |
| 2002/06/17 | 400 | 400 | 365 | 365 | -41.3 | -10.2% | 984,000 |
| 2002/06/14 | 418.8 | 425 | 391.3 | 406.3 | -18.7 | -4.4% | 1,080,000 |
| 2002/06/13 | 418.8 | 437.5 | 418.8 | 425 | +6.2 | +1.5% | 864,000 |
| 2002/06/12 | 446.3 | 452.5 | 412.5 | 418.8 | -36.2 | -8% | 2,080,000 |
| 2002/06/11 | 476.3 | 476.3 | 450 | 455 | -26.3 | -5.5% | 848,000 |
| 2002/06/10 | 475 | 481.3 | 471.3 | 481.3 | +2.5 | +0.5% | 312,000 |
| 2002/06/07 | 477.5 | 487.5 | 471.3 | 478.8 | -1.2 | -0.3% | 632,000 |
| 2002/06/06 | 483.8 | 491.3 | 475 | 480 | +1.2 | +0.3% | 560,000 |
| 2002/06/05 | 497.5 | 497.5 | 473.8 | 478.8 | -17.5 | -3.5% | 2,512,000 |
| 2002/06/04 | 481.3 | 501.3 | 481.3 | 496.3 | +15 | +3.1% | 2,280,000 |
| 2002/06/03 | 477.5 | 487.5 | 475 | 481.3 | +2.5 | +0.5% | 616,000 |
| 2002/05/31 | 498.8 | 500 | 477.5 | 478.8 | -20 | -4% | 1,408,000 |
| 2002/05/30 | 482.5 | 501.3 | 478.8 | 498.8 | +12.5 | +2.6% | 2,440,000 |
| 2002/05/29 | 497.5 | 502.5 | 483.8 | 486.3 | -12.5 | -2.5% | 1,264,000 |
| 2002/05/28 | 461.3 | 500 | 460 | 498.8 | +37.5 | +8.1% | 1,776,000 |
| 2002/05/27 | 481.3 | 487.5 | 456.3 | 461.3 | -25 | -5.1% | 1,952,000 |
| 2002/05/24 | 500 | 500 | 482.5 | 486.3 | -13.7 | -2.7% | 1,408,000 |
| 2002/05/23 | 493.8 | 507.5 | 468.8 | 500 | -1.3 | -0.3% | 4,048,000 |
| 2002/05/22 | 471.3 | 503.8 | 468.8 | 501.3 | +32.5 | +6.9% | 3,360,000 |
| 2002/05/21 | 491.3 | 495 | 462.5 | 468.8 | -20 | -4.1% | 4,768,000 |
| 2002/05/20 | 443.8 | 492.5 | 425 | 488.8 | +40 | +8.9% | 5,216,000 |
| 2002/05/17 | 445 | 456.3 | 445 | 448.8 | +7.5 | +1.7% | 1,144,000 |
| 2002/05/16 | 441.3 | 458.8 | 437.5 | 441.3 | -3.7 | -0.8% | 1,248,000 |
| 2002/05/15 | 425 | 451.3 | 415 | 445 | +20 | +4.7% | 1,312,000 |
| 2002/05/14 | 437.5 | 446.3 | 412.5 | 425 | -18.8 | -4.2% | 1,344,000 |
| 2002/05/13 | 462.5 | 465 | 438.8 | 443.8 | -20 | -4.3% | 1,376,000 |
| 2002/05/10 | 447.5 | 467.5 | 441.3 | 463.8 | +20 | +4.5% | 2,664,000 |
| 2002/05/09 | 417.5 | 448.8 | 408.8 | 443.8 | +30 | +7.2% | 1,792,000 |
| 2002/05/08 | 412.5 | 423.8 | 406.3 | 413.8 | +1.3 | +0.3% | 848,000 |
| 2002/05/07 | 415 | 430 | 406.3 | 412.5 | -7.5 | -1.8% | 1,472,000 |
5351～
5400
件表示中 / 5499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 | 179,200円 | +1.8% | +5.1% | 3.68% | 10.13倍 | 2.26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 |
| アイザワ証Ｇ | 179,000円 | +2.7% | +3.0% | 2.18% | 18.55倍 | 1.00倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ウェルスナビ | 132,500円 | +22.4% | +15.6% | 0.00% | 195.72倍 | 6.44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％ |
| 丸三証 | 104,400円 | +4.8% | +2.7% | 4.79% | 22.95倍 | 1.31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 | 233,400円 | +1.9% | +1.2% | 5.14% | 9.79倍 | 0.83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
