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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
