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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,493 | 1,509 | 1,456 | 1,470 | -30 | -2% | 72,700 |
| 2025/01/07 | 1,506 | 1,513 | 1,491 | 1,500 | -1 | -0.1% | 33,700 |
| 2025/01/06 | 1,533 | 1,545 | 1,492 | 1,501 | -32 | -2.1% | 62,100 |
| 2024/12/30 | 1,541 | 1,542 | 1,523 | 1,533 | +4 | +0.3% | 42,300 |
| 2024/12/27 | 1,527 | 1,542 | 1,520 | 1,529 | +14 | +0.9% | 41,400 |
| 2024/12/26 | 1,486 | 1,520 | 1,486 | 1,515 | +29 | +2% | 79,700 |
| 2024/12/25 | 1,498 | 1,500 | 1,478 | 1,486 | -3 | -0.2% | 42,300 |
| 2024/12/24 | 1,502 | 1,505 | 1,477 | 1,489 | -7 | -0.5% | 38,700 |
| 2024/12/23 | 1,510 | 1,521 | 1,492 | 1,496 | -11 | -0.7% | 50,400 |
| 2024/12/20 | 1,497 | 1,527 | 1,497 | 1,507 | +14 | +0.9% | 55,500 |
| 2024/12/19 | 1,477 | 1,512 | 1,471 | 1,493 | -2 | -0.1% | 49,900 |
| 2024/12/18 | 1,493 | 1,515 | 1,490 | 1,495 | -11 | -0.7% | 45,800 |
| 2024/12/17 | 1,526 | 1,526 | 1,499 | 1,506 | -10 | -0.7% | 58,400 |
| 2024/12/16 | 1,513 | 1,535 | 1,513 | 1,516 | +6 | +0.4% | 39,400 |
| 2024/12/13 | 1,481 | 1,521 | 1,472 | 1,510 | +10 | +0.7% | 72,400 |
| 2024/12/12 | 1,528 | 1,528 | 1,500 | 1,500 | -7 | -0.5% | 45,600 |
| 2024/12/11 | 1,511 | 1,516 | 1,501 | 1,507 | +4 | +0.3% | 45,000 |
| 2024/12/10 | 1,510 | 1,540 | 1,501 | 1,503 | +3 | +0.2% | 57,900 |
| 2024/12/09 | 1,470 | 1,509 | 1,467 | 1,500 | +38 | +2.6% | 54,000 |
| 2024/12/06 | 1,471 | 1,479 | 1,462 | 1,462 | -16 | -1.1% | 54,500 |
| 2024/12/05 | 1,465 | 1,508 | 1,465 | 1,478 | +14 | +1% | 63,600 |
| 2024/12/04 | 1,471 | 1,494 | 1,457 | 1,464 | -26 | -1.7% | 66,600 |
| 2024/12/03 | 1,453 | 1,504 | 1,451 | 1,490 | +39 | +2.7% | 121,600 |
| 2024/12/02 | 1,434 | 1,469 | 1,434 | 1,451 | +8 | +0.6% | 46,200 |
| 2024/11/29 | 1,437 | 1,468 | 1,432 | 1,443 | +6 | +0.4% | 73,800 |
| 2024/11/28 | 1,423 | 1,464 | 1,423 | 1,437 | -4 | -0.3% | 94,800 |
| 2024/11/27 | 1,426 | 1,453 | 1,415 | 1,441 | +15 | +1.1% | 71,900 |
| 2024/11/26 | 1,416 | 1,426 | 1,389 | 1,426 | -1 | -0.1% | 87,400 |
| 2024/11/25 | 1,399 | 1,429 | 1,374 | 1,427 | +53 | +3.9% | 568,000 |
| 2024/11/22 | 1,415 | 1,426 | 1,371 | 1,374 | -37 | -2.6% | 109,500 |
| 2024/11/21 | 1,374 | 1,411 | 1,362 | 1,411 | +37 | +2.7% | 101,100 |
| 2024/11/20 | 1,348 | 1,395 | 1,348 | 1,374 | +26 | +1.9% | 121,000 |
| 2024/11/19 | 1,331 | 1,370 | 1,327 | 1,348 | +17 | +1.3% | 93,000 |
| 2024/11/18 | 1,322 | 1,340 | 1,307 | 1,331 | +9 | +0.7% | 83,800 |
| 2024/11/15 | 1,314 | 1,333 | 1,308 | 1,322 | +8 | +0.6% | 66,600 |
| 2024/11/14 | 1,315 | 1,349 | 1,312 | 1,314 | -1 | -0.1% | 58,500 |
| 2024/11/13 | 1,330 | 1,332 | 1,262 | 1,315 | -15 | -1.1% | 202,400 |
| 2024/11/12 | 1,330 | 1,361 | 1,313 | 1,330 | +6 | +0.5% | 92,400 |
| 2024/11/11 | 1,352 | 1,352 | 1,301 | 1,324 | -48 | -3.5% | 141,100 |
| 2024/11/08 | 1,367 | 1,391 | 1,353 | 1,372 | +5 | +0.4% | 79,000 |
| 2024/11/07 | 1,418 | 1,431 | 1,356 | 1,367 | -48 | -3.4% | 151,800 |
| 2024/11/06 | 1,399 | 1,440 | 1,395 | 1,415 | +29 | +2.1% | 57,900 |
| 2024/11/05 | 1,376 | 1,409 | 1,365 | 1,386 | +10 | +0.7% | 51,000 |
| 2024/11/01 | 1,416 | 1,416 | 1,375 | 1,376 | -14 | -1% | 44,300 |
| 2024/10/31 | 1,400 | 1,415 | 1,373 | 1,390 | +1 | +0.1% | 62,200 |
| 2024/10/30 | 1,391 | 1,400 | 1,375 | 1,389 | +7 | +0.5% | 153,400 |
| 2024/10/29 | 1,377 | 1,401 | 1,371 | 1,382 | +14 | +1% | 44,500 |
| 2024/10/28 | 1,339 | 1,374 | 1,325 | 1,368 | +29 | +2.2% | 58,800 |
| 2024/10/25 | 1,336 | 1,347 | 1,316 | 1,339 | +9 | +0.7% | 63,400 |
| 2024/10/24 | 1,324 | 1,336 | 1,306 | 1,330 | -5 | -0.4% | 41,100 |
101～
150
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
