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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,573 | 1,583 | 1,566 | 1,572 | -16 | -1% | 32,000 |
| 2022/11/09 | 1,580 | 1,590 | 1,563 | 1,588 | +30 | +1.9% | 73,600 |
| 2022/11/08 | 1,572 | 1,585 | 1,558 | 1,558 | -20 | -1.3% | 58,300 |
| 2022/11/07 | 1,541 | 1,578 | 1,537 | 1,578 | +37 | +2.4% | 82,900 |
| 2022/11/04 | 1,517 | 1,556 | 1,517 | 1,541 | -16 | -1% | 49,700 |
| 2022/11/02 | 1,547 | 1,578 | 1,540 | 1,557 | -6 | -0.4% | 77,400 |
| 2022/11/01 | 1,531 | 1,571 | 1,497 | 1,563 | +61 | +4.1% | 157,200 |
| 2022/10/31 | 1,470 | 1,510 | 1,465 | 1,502 | +34 | +2.3% | 95,100 |
| 2022/10/28 | 1,435 | 1,492 | 1,421 | 1,468 | +27 | +1.9% | 252,800 |
| 2022/10/27 | 1,437 | 1,447 | 1,405 | 1,441 | -3 | -0.2% | 88,300 |
| 2022/10/26 | 1,421 | 1,455 | 1,393 | 1,444 | +36 | +2.6% | 112,600 |
| 2022/10/25 | 1,364 | 1,413 | 1,362 | 1,408 | +55 | +4.1% | 62,300 |
| 2022/10/24 | 1,361 | 1,388 | 1,353 | 1,353 | +4 | +0.3% | 52,100 |
| 2022/10/21 | 1,351 | 1,364 | 1,348 | 1,349 | -7 | -0.5% | 20,500 |
| 2022/10/20 | 1,356 | 1,361 | 1,347 | 1,356 | -10 | -0.7% | 36,100 |
| 2022/10/19 | 1,395 | 1,395 | 1,364 | 1,366 | -27 | -1.9% | 26,900 |
| 2022/10/18 | 1,395 | 1,397 | 1,373 | 1,393 | +17 | +1.2% | 31,100 |
| 2022/10/17 | 1,395 | 1,396 | 1,371 | 1,376 | -35 | -2.5% | 24,200 |
| 2022/10/14 | 1,401 | 1,422 | 1,396 | 1,411 | +49 | +3.6% | 69,900 |
| 2022/10/13 | 1,393 | 1,398 | 1,362 | 1,362 | -23 | -1.7% | 50,900 |
| 2022/10/12 | 1,360 | 1,391 | 1,360 | 1,385 | +20 | +1.5% | 43,200 |
| 2022/10/11 | 1,400 | 1,400 | 1,361 | 1,365 | -52 | -3.7% | 71,300 |
| 2022/10/07 | 1,385 | 1,419 | 1,380 | 1,417 | +6 | +0.4% | 41,500 |
| 2022/10/06 | 1,411 | 1,432 | 1,411 | 1,411 | +5 | +0.4% | 51,600 |
| 2022/10/05 | 1,400 | 1,421 | 1,385 | 1,406 | +27 | +2% | 64,400 |
| 2022/10/04 | 1,330 | 1,396 | 1,320 | 1,379 | +79 | +6.1% | 76,900 |
| 2022/10/03 | 1,311 | 1,339 | 1,298 | 1,300 | -34 | -2.5% | 42,600 |
| 2022/09/30 | 1,320 | 1,363 | 1,320 | 1,334 | -16 | -1.2% | 52,000 |
| 2022/09/29 | 1,378 | 1,378 | 1,347 | 1,350 | +1,084 | +407.5% | 38,900 |
| 2022/09/28 | 259 | 267 | 259 | 266 | -3 | -1.1% | 654,800 |
| 2022/09/27 | 265 | 276 | 265 | 269 | -4 | -1.5% | 324,500 |
| 2022/09/26 | 288 | 288 | 273 | 273 | -21 | -7.1% | 442,000 |
| 2022/09/22 | 293 | 296 | 290 | 294 | -2 | -0.7% | 193,500 |
| 2022/09/21 | 299 | 301 | 295 | 296 | -9 | -3% | 271,500 |
| 2022/09/20 | 302 | 309 | 302 | 305 | +3 | +1% | 207,900 |
| 2022/09/16 | 305 | 308 | 302 | 302 | -7 | -2.3% | 168,000 |
| 2022/09/15 | 312 | 313 | 308 | 309 | -2 | -0.6% | 118,900 |
| 2022/09/14 | 311 | 316 | 308 | 311 | -8 | -2.5% | 253,300 |
| 2022/09/13 | 312 | 319 | 311 | 319 | +8 | +2.6% | 419,500 |
| 2022/09/12 | 313 | 313 | 308 | 311 | ±0 | ±0% | 145,500 |
| 2022/09/09 | 306 | 313 | 306 | 311 | +5 | +1.6% | 601,400 |
| 2022/09/08 | 298 | 306 | 298 | 306 | +11 | +3.7% | 294,100 |
| 2022/09/07 | 297 | 299 | 294 | 295 | -3 | -1% | 253,200 |
| 2022/09/06 | 301 | 301 | 298 | 298 | -2 | -0.7% | 165,500 |
| 2022/09/05 | 297 | 300 | 295 | 300 | ±0 | ±0% | 121,900 |
| 2022/09/02 | 300 | 303 | 296 | 300 | +3 | +1% | 201,900 |
| 2022/09/01 | 299 | 304 | 296 | 297 | -4 | -1.3% | 240,800 |
| 2022/08/31 | 300 | 303 | 298 | 301 | -3 | -1% | 252,600 |
| 2022/08/30 | 302 | 304 | 301 | 304 | +4 | +1.3% | 122,300 |
| 2022/08/29 | 299 | 302 | 298 | 300 | -7 | -2.3% | 277,600 |
501～
550
件表示中 / 5627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 | 137,400円 | +5.5% | -8.5% | 4.80% | 11.90倍 | 1.73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 | 98,100円 | +4.8% | +2.7% | 6.12% | 21.62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 | 102,400円 | +37.0% | -63.4% | 0.00% | 433.90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 | 229,300円 | +1.9% | 0.0% | 5.23% | 8.98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
