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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,548 | 1,548 | 1,496 | 1,500 | -37 | -2.4% | 48,300 |
2023/12/07 | 1,544 | 1,551 | 1,537 | 1,537 | -33 | -2.1% | 56,400 |
2023/12/06 | 1,496 | 1,582 | 1,496 | 1,570 | +74 | +4.9% | 146,800 |
2023/12/05 | 1,490 | 1,532 | 1,490 | 1,496 | -8 | -0.5% | 51,600 |
2023/12/04 | 1,500 | 1,505 | 1,481 | 1,504 | +23 | +1.6% | 53,400 |
2023/12/01 | 1,503 | 1,504 | 1,478 | 1,481 | -8 | -0.5% | 27,600 |
2023/11/30 | 1,501 | 1,505 | 1,480 | 1,489 | -12 | -0.8% | 41,200 |
2023/11/29 | 1,478 | 1,504 | 1,471 | 1,501 | +13 | +0.9% | 29,800 |
2023/11/28 | 1,466 | 1,489 | 1,462 | 1,488 | +22 | +1.5% | 27,900 |
2023/11/27 | 1,469 | 1,475 | 1,458 | 1,466 | +7 | +0.5% | 19,300 |
2023/11/24 | 1,466 | 1,470 | 1,456 | 1,459 | -7 | -0.5% | 22,900 |
2023/11/22 | 1,468 | 1,475 | 1,460 | 1,466 | -8 | -0.5% | 18,500 |
2023/11/21 | 1,482 | 1,516 | 1,462 | 1,474 | +36 | +2.5% | 110,500 |
2023/11/20 | 1,465 | 1,476 | 1,438 | 1,438 | -23 | -1.6% | 28,700 |
2023/11/17 | 1,432 | 1,461 | 1,432 | 1,461 | +29 | +2% | 24,400 |
2023/11/16 | 1,427 | 1,443 | 1,427 | 1,432 | -11 | -0.8% | 15,700 |
2023/11/15 | 1,461 | 1,461 | 1,428 | 1,443 | +2 | +0.1% | 16,400 |
2023/11/14 | 1,449 | 1,456 | 1,429 | 1,441 | -7 | -0.5% | 24,600 |
2023/11/13 | 1,455 | 1,460 | 1,447 | 1,448 | -6 | -0.4% | 16,500 |
2023/11/10 | 1,448 | 1,458 | 1,440 | 1,454 | -12 | -0.8% | 16,500 |
2023/11/09 | 1,459 | 1,470 | 1,450 | 1,466 | +11 | +0.8% | 17,500 |
2023/11/08 | 1,483 | 1,483 | 1,454 | 1,455 | -16 | -1.1% | 49,000 |
2023/11/07 | 1,486 | 1,494 | 1,465 | 1,471 | -17 | -1.1% | 32,200 |
2023/11/06 | 1,480 | 1,509 | 1,480 | 1,488 | +20 | +1.4% | 53,300 |
2023/11/02 | 1,479 | 1,479 | 1,460 | 1,468 | +15 | +1% | 18,500 |
2023/11/01 | 1,500 | 1,507 | 1,440 | 1,453 | +19 | +1.3% | 71,400 |
2023/10/31 | 1,416 | 1,443 | 1,410 | 1,434 | +14 | +1% | 58,700 |
2023/10/30 | 1,432 | 1,443 | 1,404 | 1,420 | -27 | -1.9% | 59,600 |
2023/10/27 | 1,425 | 1,447 | 1,419 | 1,447 | +50 | +3.6% | 32,400 |
2023/10/26 | 1,441 | 1,453 | 1,392 | 1,397 | -42 | -2.9% | 46,600 |
2023/10/25 | 1,436 | 1,463 | 1,436 | 1,439 | -1 | -0.1% | 53,200 |
2023/10/24 | 1,429 | 1,443 | 1,399 | 1,440 | +11 | +0.8% | 48,100 |
2023/10/23 | 1,428 | 1,449 | 1,421 | 1,429 | +1 | +0.1% | 30,600 |
2023/10/20 | 1,430 | 1,446 | 1,422 | 1,428 | -4 | -0.3% | 32,100 |
2023/10/19 | 1,436 | 1,449 | 1,430 | 1,432 | -28 | -1.9% | 30,300 |
2023/10/18 | 1,487 | 1,487 | 1,444 | 1,460 | -1 | -0.1% | 29,900 |
2023/10/17 | 1,460 | 1,475 | 1,449 | 1,461 | +15 | +1% | 25,300 |
2023/10/16 | 1,460 | 1,469 | 1,440 | 1,446 | -32 | -2.2% | 24,700 |
2023/10/13 | 1,494 | 1,503 | 1,472 | 1,478 | -28 | -1.9% | 43,800 |
2023/10/12 | 1,503 | 1,510 | 1,486 | 1,506 | +16 | +1.1% | 23,300 |
2023/10/11 | 1,502 | 1,506 | 1,481 | 1,490 | -22 | -1.5% | 45,000 |
2023/10/10 | 1,467 | 1,514 | 1,467 | 1,512 | +32 | +2.2% | 40,900 |
2023/10/06 | 1,466 | 1,489 | 1,466 | 1,480 | +14 | +1% | 35,300 |
2023/10/05 | 1,425 | 1,471 | 1,425 | 1,466 | +54 | +3.8% | 42,800 |
2023/10/04 | 1,433 | 1,435 | 1,408 | 1,412 | -35 | -2.4% | 66,400 |
2023/10/03 | 1,468 | 1,468 | 1,440 | 1,447 | -21 | -1.4% | 49,800 |
2023/10/02 | 1,507 | 1,521 | 1,468 | 1,468 | -39 | -2.6% | 78,800 |
2023/09/29 | 1,536 | 1,536 | 1,496 | 1,507 | -29 | -1.9% | 48,300 |
2023/09/28 | 1,546 | 1,553 | 1,520 | 1,536 | -26 | -1.7% | 60,500 |
2023/09/27 | 1,518 | 1,566 | 1,501 | 1,562 | +30 | +2% | 105,000 |
101~
150
件表示中 / 5493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 | 181,900円 | +1.8% | +5.1% | 3.63% | 10.29倍 | 2.29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 | 169,400円 | +2.7% | +3.0% | 2.30% | 17.56倍 | 0.95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 |
JIA | 127,200円 | +27.3% | +71.8% | 1.26% | 17.89倍 | 1.61倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
丸三証 | 102,400円 | +4.8% | +2.7% | 4.88% | 22.51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 |
岩井コスモ | 233,300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