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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,635 | 1,647 | 1,628 | 1,637 | +7 | +0.4% | 41,500 |
| 2025/03/24 | 1,647 | 1,659 | 1,625 | 1,630 | -16 | -1% | 33,000 |
| 2025/03/21 | 1,647 | 1,659 | 1,642 | 1,646 | +1 | +0.1% | 26,800 |
| 2025/03/19 | 1,650 | 1,665 | 1,641 | 1,645 | -10 | -0.6% | 28,800 |
| 2025/03/18 | 1,630 | 1,663 | 1,622 | 1,655 | +20 | +1.2% | 42,000 |
| 2025/03/17 | 1,652 | 1,652 | 1,630 | 1,635 | +5 | +0.3% | 39,700 |
| 2025/03/14 | 1,583 | 1,631 | 1,581 | 1,630 | +38 | +2.4% | 44,300 |
| 2025/03/13 | 1,597 | 1,604 | 1,575 | 1,592 | -5 | -0.3% | 55,900 |
| 2025/03/12 | 1,605 | 1,608 | 1,586 | 1,597 | -3 | -0.2% | 54,100 |
| 2025/03/11 | 1,625 | 1,625 | 1,578 | 1,600 | -33 | -2% | 63,000 |
| 2025/03/10 | 1,650 | 1,657 | 1,626 | 1,633 | +6 | +0.4% | 31,000 |
| 2025/03/07 | 1,640 | 1,652 | 1,597 | 1,627 | -25 | -1.5% | 56,800 |
| 2025/03/06 | 1,631 | 1,665 | 1,625 | 1,652 | +42 | +2.6% | 87,800 |
| 2025/03/05 | 1,602 | 1,620 | 1,592 | 1,610 | +27 | +1.7% | 53,800 |
| 2025/03/04 | 1,596 | 1,618 | 1,583 | 1,583 | -13 | -0.8% | 63,500 |
| 2025/03/03 | 1,582 | 1,628 | 1,575 | 1,596 | +40 | +2.6% | 75,900 |
| 2025/02/28 | 1,561 | 1,583 | 1,535 | 1,556 | -5 | -0.3% | 89,000 |
| 2025/02/27 | 1,547 | 1,572 | 1,542 | 1,561 | +20 | +1.3% | 28,200 |
| 2025/02/26 | 1,561 | 1,566 | 1,524 | 1,541 | -20 | -1.3% | 44,400 |
| 2025/02/25 | 1,550 | 1,561 | 1,531 | 1,561 | ±0 | ±0% | 39,600 |
| 2025/02/21 | 1,578 | 1,578 | 1,553 | 1,561 | -4 | -0.3% | 30,800 |
| 2025/02/20 | 1,576 | 1,582 | 1,548 | 1,565 | +5 | +0.3% | 46,400 |
| 2025/02/19 | 1,570 | 1,573 | 1,555 | 1,560 | ±0 | ±0% | 36,500 |
| 2025/02/18 | 1,539 | 1,569 | 1,539 | 1,560 | +10 | +0.6% | 23,400 |
| 2025/02/17 | 1,546 | 1,556 | 1,539 | 1,550 | +4 | +0.3% | 31,100 |
| 2025/02/14 | 1,531 | 1,554 | 1,531 | 1,546 | +8 | +0.5% | 49,200 |
| 2025/02/13 | 1,537 | 1,544 | 1,530 | 1,538 | +11 | +0.7% | 25,400 |
| 2025/02/12 | 1,524 | 1,538 | 1,521 | 1,527 | +3 | +0.2% | 31,100 |
| 2025/02/10 | 1,529 | 1,536 | 1,515 | 1,524 | +9 | +0.6% | 40,600 |
| 2025/02/07 | 1,529 | 1,529 | 1,501 | 1,515 | +4 | +0.3% | 22,900 |
| 2025/02/06 | 1,517 | 1,525 | 1,509 | 1,511 | +11 | +0.7% | 36,100 |
| 2025/02/05 | 1,507 | 1,544 | 1,485 | 1,500 | +15 | +1% | 57,700 |
| 2025/02/04 | 1,480 | 1,498 | 1,470 | 1,485 | +15 | +1% | 73,200 |
| 2025/02/03 | 1,454 | 1,472 | 1,435 | 1,470 | ±0 | ±0% | 46,100 |
| 2025/01/31 | 1,479 | 1,479 | 1,453 | 1,470 | +1 | +0.1% | 21,200 |
| 2025/01/30 | 1,480 | 1,480 | 1,462 | 1,469 | ±0 | ±0% | 20,700 |
| 2025/01/29 | 1,482 | 1,484 | 1,467 | 1,469 | -1 | -0.1% | 21,300 |
| 2025/01/28 | 1,462 | 1,484 | 1,458 | 1,470 | +8 | +0.5% | 44,100 |
| 2025/01/27 | 1,454 | 1,469 | 1,445 | 1,462 | +25 | +1.7% | 37,000 |
| 2025/01/24 | 1,437 | 1,456 | 1,437 | 1,437 | -6 | -0.4% | 16,500 |
| 2025/01/23 | 1,454 | 1,456 | 1,433 | 1,443 | -21 | -1.4% | 45,300 |
| 2025/01/22 | 1,461 | 1,468 | 1,451 | 1,464 | +4 | +0.3% | 39,500 |
| 2025/01/21 | 1,455 | 1,460 | 1,433 | 1,460 | +6 | +0.4% | 18,800 |
| 2025/01/20 | 1,452 | 1,468 | 1,446 | 1,454 | +2 | +0.1% | 22,700 |
| 2025/01/17 | 1,450 | 1,452 | 1,436 | 1,452 | +2 | +0.1% | 31,000 |
| 2025/01/16 | 1,443 | 1,462 | 1,435 | 1,450 | +15 | +1% | 47,500 |
| 2025/01/15 | 1,437 | 1,449 | 1,429 | 1,435 | -5 | -0.3% | 49,900 |
| 2025/01/14 | 1,449 | 1,454 | 1,424 | 1,440 | -20 | -1.4% | 38,500 |
| 2025/01/10 | 1,460 | 1,469 | 1,443 | 1,460 | -4 | -0.3% | 44,800 |
| 2025/01/09 | 1,465 | 1,482 | 1,460 | 1,464 | -6 | -0.4% | 38,000 |
51～
100
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
