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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,334 | 1,337 | 1,320 | 1,335 | +16 | +1.2% | 42,600 |
| 2024/10/22 | 1,346 | 1,346 | 1,310 | 1,319 | -27 | -2% | 48,600 |
| 2024/10/21 | 1,334 | 1,351 | 1,323 | 1,346 | +11 | +0.8% | 42,500 |
| 2024/10/18 | 1,354 | 1,354 | 1,327 | 1,335 | -4 | -0.3% | 19,600 |
| 2024/10/17 | 1,335 | 1,353 | 1,331 | 1,339 | +19 | +1.4% | 30,500 |
| 2024/10/16 | 1,332 | 1,350 | 1,320 | 1,320 | -42 | -3.1% | 34,400 |
| 2024/10/15 | 1,324 | 1,379 | 1,320 | 1,362 | +39 | +2.9% | 69,300 |
| 2024/10/11 | 1,324 | 1,337 | 1,315 | 1,323 | -5 | -0.4% | 32,000 |
| 2024/10/10 | 1,323 | 1,334 | 1,315 | 1,328 | +8 | +0.6% | 20,700 |
| 2024/10/09 | 1,341 | 1,349 | 1,309 | 1,320 | -13 | -1% | 35,000 |
| 2024/10/08 | 1,347 | 1,356 | 1,332 | 1,333 | -38 | -2.8% | 26,400 |
| 2024/10/07 | 1,394 | 1,394 | 1,371 | 1,371 | +4 | +0.3% | 31,000 |
| 2024/10/04 | 1,339 | 1,370 | 1,339 | 1,367 | +30 | +2.2% | 69,400 |
| 2024/10/03 | 1,351 | 1,360 | 1,333 | 1,337 | +28 | +2.1% | 50,700 |
| 2024/10/02 | 1,325 | 1,331 | 1,298 | 1,309 | -18 | -1.4% | 52,500 |
| 2024/10/01 | 1,330 | 1,344 | 1,317 | 1,327 | +12 | +0.9% | 30,100 |
| 2024/09/30 | 1,309 | 1,335 | 1,309 | 1,315 | -50 | -3.7% | 56,000 |
| 2024/09/27 | 1,407 | 1,407 | 1,355 | 1,365 | -29 | -2.1% | 110,800 |
| 2024/09/26 | 1,408 | 1,408 | 1,371 | 1,394 | -3 | -0.2% | 108,100 |
| 2024/09/25 | 1,356 | 1,406 | 1,335 | 1,397 | +54 | +4% | 136,500 |
| 2024/09/24 | 1,357 | 1,366 | 1,343 | 1,343 | -4 | -0.3% | 55,300 |
| 2024/09/20 | 1,316 | 1,364 | 1,316 | 1,347 | +31 | +2.4% | 78,700 |
| 2024/09/19 | 1,314 | 1,331 | 1,304 | 1,316 | +18 | +1.4% | 25,400 |
| 2024/09/18 | 1,310 | 1,318 | 1,278 | 1,298 | +9 | +0.7% | 64,600 |
| 2024/09/17 | 1,333 | 1,333 | 1,266 | 1,289 | -26 | -2% | 41,600 |
| 2024/09/13 | 1,316 | 1,322 | 1,311 | 1,315 | -12 | -0.9% | 31,700 |
| 2024/09/12 | 1,310 | 1,339 | 1,306 | 1,327 | +38 | +2.9% | 24,300 |
| 2024/09/11 | 1,321 | 1,323 | 1,287 | 1,289 | -32 | -2.4% | 45,400 |
| 2024/09/10 | 1,338 | 1,359 | 1,321 | 1,321 | -12 | -0.9% | 21,500 |
| 2024/09/09 | 1,293 | 1,349 | 1,281 | 1,333 | +10 | +0.8% | 42,100 |
| 2024/09/06 | 1,354 | 1,360 | 1,315 | 1,323 | -14 | -1% | 22,200 |
| 2024/09/05 | 1,340 | 1,369 | 1,330 | 1,337 | +5 | +0.4% | 41,400 |
| 2024/09/04 | 1,375 | 1,379 | 1,332 | 1,332 | -87 | -6.1% | 61,700 |
| 2024/09/03 | 1,400 | 1,427 | 1,400 | 1,419 | +24 | +1.7% | 20,400 |
| 2024/09/02 | 1,423 | 1,432 | 1,394 | 1,395 | -25 | -1.8% | 26,000 |
| 2024/08/30 | 1,416 | 1,431 | 1,411 | 1,420 | +20 | +1.4% | 53,800 |
| 2024/08/29 | 1,408 | 1,424 | 1,393 | 1,400 | -14 | -1% | 27,800 |
| 2024/08/28 | 1,407 | 1,428 | 1,390 | 1,414 | ±0 | ±0% | 37,600 |
| 2024/08/27 | 1,395 | 1,423 | 1,391 | 1,414 | +35 | +2.5% | 27,800 |
| 2024/08/26 | 1,399 | 1,399 | 1,371 | 1,379 | -15 | -1.1% | 27,400 |
| 2024/08/23 | 1,398 | 1,418 | 1,394 | 1,394 | +4 | +0.3% | 30,100 |
| 2024/08/22 | 1,415 | 1,415 | 1,380 | 1,390 | +5 | +0.4% | 23,500 |
| 2024/08/21 | 1,379 | 1,400 | 1,379 | 1,385 | -14 | -1% | 21,100 |
| 2024/08/20 | 1,363 | 1,406 | 1,363 | 1,399 | +57 | +4.2% | 36,100 |
| 2024/08/19 | 1,374 | 1,390 | 1,342 | 1,342 | -50 | -3.6% | 43,000 |
| 2024/08/16 | 1,370 | 1,395 | 1,365 | 1,392 | +52 | +3.9% | 36,500 |
| 2024/08/15 | 1,356 | 1,368 | 1,335 | 1,340 | -16 | -1.2% | 37,100 |
| 2024/08/14 | 1,324 | 1,367 | 1,305 | 1,356 | +43 | +3.3% | 60,500 |
| 2024/08/13 | 1,241 | 1,328 | 1,241 | 1,313 | +78 | +6.3% | 118,000 |
| 2024/08/09 | 1,273 | 1,288 | 1,204 | 1,235 | +12 | +1% | 67,500 |
151～
200
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
