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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,559 | 1,574 | 1,557 | 1,569 | +10 | +0.6% | 30,700 |
2023/09/22 | 1,533 | 1,571 | 1,522 | 1,559 | +18 | +1.2% | 97,100 |
2023/09/21 | 1,540 | 1,553 | 1,540 | 1,541 | -2 | -0.1% | 28,600 |
2023/09/20 | 1,551 | 1,559 | 1,543 | 1,543 | -11 | -0.7% | 48,400 |
2023/09/19 | 1,530 | 1,554 | 1,530 | 1,554 | +3 | +0.2% | 35,400 |
2023/09/15 | 1,530 | 1,563 | 1,530 | 1,551 | +15 | +1% | 89,100 |
2023/09/14 | 1,552 | 1,559 | 1,535 | 1,536 | -24 | -1.5% | 62,900 |
2023/09/13 | 1,552 | 1,576 | 1,549 | 1,560 | +1 | +0.1% | 78,400 |
2023/09/12 | 1,556 | 1,580 | 1,545 | 1,559 | +21 | +1.4% | 36,800 |
2023/09/11 | 1,539 | 1,584 | 1,508 | 1,538 | -3 | -0.2% | 145,000 |
2023/09/08 | 1,559 | 1,566 | 1,526 | 1,541 | -26 | -1.7% | 71,300 |
2023/09/07 | 1,558 | 1,578 | 1,551 | 1,567 | -12 | -0.8% | 60,400 |
2023/09/06 | 1,552 | 1,580 | 1,552 | 1,579 | +13 | +0.8% | 54,100 |
2023/09/05 | 1,547 | 1,566 | 1,545 | 1,566 | +19 | +1.2% | 48,200 |
2023/09/04 | 1,522 | 1,552 | 1,522 | 1,547 | +36 | +2.4% | 61,600 |
2023/09/01 | 1,505 | 1,532 | 1,505 | 1,511 | +8 | +0.5% | 72,800 |
2023/08/31 | 1,520 | 1,522 | 1,501 | 1,503 | -11 | -0.7% | 64,200 |
2023/08/30 | 1,502 | 1,518 | 1,493 | 1,514 | +21 | +1.4% | 50,200 |
2023/08/29 | 1,503 | 1,503 | 1,492 | 1,493 | -4 | -0.3% | 10,600 |
2023/08/28 | 1,491 | 1,498 | 1,485 | 1,497 | +13 | +0.9% | 24,900 |
2023/08/25 | 1,474 | 1,486 | 1,457 | 1,484 | +6 | +0.4% | 36,300 |
2023/08/24 | 1,472 | 1,483 | 1,462 | 1,478 | +6 | +0.4% | 25,900 |
2023/08/23 | 1,455 | 1,473 | 1,448 | 1,472 | +9 | +0.6% | 24,500 |
2023/08/22 | 1,453 | 1,465 | 1,438 | 1,463 | +27 | +1.9% | 26,800 |
2023/08/21 | 1,435 | 1,444 | 1,429 | 1,436 | +4 | +0.3% | 27,100 |
2023/08/18 | 1,417 | 1,434 | 1,417 | 1,432 | -6 | -0.4% | 33,300 |
2023/08/17 | 1,434 | 1,449 | 1,412 | 1,438 | +3 | +0.2% | 39,300 |
2023/08/16 | 1,455 | 1,455 | 1,433 | 1,435 | -32 | -2.2% | 44,000 |
2023/08/15 | 1,462 | 1,475 | 1,457 | 1,467 | +5 | +0.3% | 29,800 |
2023/08/14 | 1,493 | 1,499 | 1,462 | 1,462 | -18 | -1.2% | 26,200 |
2023/08/10 | 1,454 | 1,487 | 1,454 | 1,480 | +14 | +1% | 76,500 |
2023/08/09 | 1,473 | 1,473 | 1,454 | 1,466 | -5 | -0.3% | 23,600 |
2023/08/08 | 1,455 | 1,481 | 1,455 | 1,471 | +21 | +1.4% | 50,400 |
2023/08/07 | 1,426 | 1,454 | 1,424 | 1,450 | +14 | +1% | 24,600 |
2023/08/04 | 1,423 | 1,448 | 1,414 | 1,436 | +10 | +0.7% | 38,600 |
2023/08/03 | 1,447 | 1,452 | 1,424 | 1,426 | -34 | -2.3% | 56,500 |
2023/08/02 | 1,473 | 1,473 | 1,450 | 1,460 | -17 | -1.2% | 80,400 |
2023/08/01 | 1,505 | 1,505 | 1,467 | 1,477 | -34 | -2.3% | 66,000 |
2023/07/31 | 1,500 | 1,519 | 1,496 | 1,511 | +23 | +1.5% | 55,900 |
2023/07/28 | 1,473 | 1,492 | 1,464 | 1,488 | +3 | +0.2% | 71,200 |
2023/07/27 | 1,484 | 1,487 | 1,476 | 1,485 | +2 | +0.1% | 34,000 |
2023/07/26 | 1,485 | 1,489 | 1,478 | 1,483 | -2 | -0.1% | 30,900 |
2023/07/25 | 1,491 | 1,506 | 1,485 | 1,485 | -25 | -1.7% | 46,700 |
2023/07/24 | 1,515 | 1,524 | 1,498 | 1,510 | +10 | +0.7% | 44,000 |
2023/07/21 | 1,526 | 1,531 | 1,498 | 1,500 | -26 | -1.7% | 70,800 |
2023/07/20 | 1,545 | 1,545 | 1,519 | 1,526 | -24 | -1.5% | 31,400 |
2023/07/19 | 1,530 | 1,550 | 1,528 | 1,550 | +40 | +2.6% | 35,400 |
2023/07/18 | 1,495 | 1,516 | 1,495 | 1,510 | +7 | +0.5% | 23,400 |
2023/07/14 | 1,526 | 1,533 | 1,495 | 1,503 | -20 | -1.3% | 28,700 |
2023/07/13 | 1,479 | 1,526 | 1,473 | 1,523 | +52 | +3.5% | 60,700 |
151~
200
件表示中 / 5492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 | 180,200円 | - | - | - | - | 2.26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 | 170,800円 | +2.7% | +3.0% | 2.28% | 17.71倍 | 0.96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 | 126,500円 | +27.3% | +71.8% | 1.26% | 17.80倍 | 1.60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 | 232,100円 | +1.9% | +1.2% | 5.17% | 9.74倍 | 0.82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