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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,210 | 1,264 | 1,202 | 1,223 | +3 | +0.2% | 68,300 |
| 2024/08/07 | 1,193 | 1,279 | 1,193 | 1,220 | -28 | -2.2% | 88,500 |
| 2024/08/06 | 1,266 | 1,284 | 1,200 | 1,248 | +97 | +8.4% | 75,600 |
| 2024/08/05 | 1,307 | 1,323 | 1,139 | 1,151 | -246 | -17.6% | 143,800 |
| 2024/08/02 | 1,470 | 1,471 | 1,397 | 1,397 | -113 | -7.5% | 98,400 |
| 2024/08/01 | 1,581 | 1,598 | 1,500 | 1,510 | -140 | -8.5% | 77,400 |
| 2024/07/31 | 1,600 | 1,666 | 1,596 | 1,650 | +33 | +2% | 32,800 |
| 2024/07/30 | 1,637 | 1,637 | 1,604 | 1,617 | -28 | -1.7% | 25,500 |
| 2024/07/29 | 1,616 | 1,648 | 1,616 | 1,645 | +35 | +2.2% | 24,300 |
| 2024/07/26 | 1,619 | 1,634 | 1,608 | 1,610 | -10 | -0.6% | 18,100 |
| 2024/07/25 | 1,628 | 1,640 | 1,598 | 1,620 | -32 | -1.9% | 47,000 |
| 2024/07/24 | 1,676 | 1,681 | 1,650 | 1,652 | -24 | -1.4% | 24,200 |
| 2024/07/23 | 1,682 | 1,695 | 1,670 | 1,676 | -4 | -0.2% | 31,500 |
| 2024/07/22 | 1,707 | 1,720 | 1,674 | 1,680 | -27 | -1.6% | 32,500 |
| 2024/07/19 | 1,727 | 1,735 | 1,698 | 1,707 | -20 | -1.2% | 26,600 |
| 2024/07/18 | 1,715 | 1,755 | 1,715 | 1,727 | -12 | -0.7% | 30,700 |
| 2024/07/17 | 1,747 | 1,764 | 1,727 | 1,739 | +7 | +0.4% | 25,200 |
| 2024/07/16 | 1,756 | 1,778 | 1,732 | 1,732 | -30 | -1.7% | 21,100 |
| 2024/07/12 | 1,725 | 1,764 | 1,724 | 1,762 | +13 | +0.7% | 29,500 |
| 2024/07/11 | 1,728 | 1,749 | 1,700 | 1,749 | +38 | +2.2% | 32,100 |
| 2024/07/10 | 1,720 | 1,729 | 1,702 | 1,711 | -12 | -0.7% | 35,700 |
| 2024/07/09 | 1,725 | 1,740 | 1,695 | 1,723 | +18 | +1.1% | 38,300 |
| 2024/07/08 | 1,710 | 1,720 | 1,696 | 1,705 | -1 | -0.1% | 35,400 |
| 2024/07/05 | 1,746 | 1,750 | 1,701 | 1,706 | -47 | -2.7% | 43,700 |
| 2024/07/04 | 1,753 | 1,763 | 1,745 | 1,753 | ±0 | ±0% | 25,400 |
| 2024/07/03 | 1,744 | 1,757 | 1,731 | 1,753 | +13 | +0.7% | 29,800 |
| 2024/07/02 | 1,730 | 1,749 | 1,729 | 1,740 | +19 | +1.1% | 34,800 |
| 2024/07/01 | 1,728 | 1,728 | 1,696 | 1,721 | +13 | +0.8% | 30,400 |
| 2024/06/28 | 1,681 | 1,708 | 1,681 | 1,708 | +2 | +0.1% | 24,100 |
| 2024/06/27 | 1,708 | 1,720 | 1,693 | 1,706 | -9 | -0.5% | 42,600 |
| 2024/06/26 | 1,713 | 1,740 | 1,705 | 1,715 | +7 | +0.4% | 54,800 |
| 2024/06/25 | 1,665 | 1,710 | 1,665 | 1,708 | +59 | +3.6% | 35,300 |
| 2024/06/24 | 1,623 | 1,667 | 1,623 | 1,649 | +37 | +2.3% | 46,400 |
| 2024/06/21 | 1,648 | 1,657 | 1,607 | 1,612 | -32 | -1.9% | 57,400 |
| 2024/06/20 | 1,620 | 1,644 | 1,600 | 1,644 | +24 | +1.5% | 49,700 |
| 2024/06/19 | 1,652 | 1,652 | 1,600 | 1,620 | -18 | -1.1% | 124,500 |
| 2024/06/18 | 1,660 | 1,669 | 1,632 | 1,638 | -4 | -0.2% | 15,800 |
| 2024/06/17 | 1,677 | 1,680 | 1,638 | 1,642 | -49 | -2.9% | 34,400 |
| 2024/06/14 | 1,676 | 1,708 | 1,674 | 1,691 | +14 | +0.8% | 63,100 |
| 2024/06/13 | 1,725 | 1,732 | 1,674 | 1,677 | -48 | -2.8% | 28,800 |
| 2024/06/12 | 1,705 | 1,756 | 1,705 | 1,725 | +21 | +1.2% | 50,200 |
| 2024/06/11 | 1,723 | 1,723 | 1,690 | 1,704 | -13 | -0.8% | 41,700 |
| 2024/06/10 | 1,680 | 1,720 | 1,661 | 1,717 | +58 | +3.5% | 39,600 |
| 2024/06/07 | 1,692 | 1,692 | 1,654 | 1,659 | -28 | -1.7% | 62,100 |
| 2024/06/06 | 1,701 | 1,708 | 1,682 | 1,687 | -14 | -0.8% | 31,600 |
| 2024/06/05 | 1,723 | 1,725 | 1,694 | 1,701 | -32 | -1.8% | 48,000 |
| 2024/06/04 | 1,760 | 1,761 | 1,730 | 1,733 | -37 | -2.1% | 48,000 |
| 2024/06/03 | 1,810 | 1,810 | 1,757 | 1,770 | -44 | -2.4% | 59,100 |
| 2024/05/31 | 1,740 | 1,828 | 1,727 | 1,814 | +85 | +4.9% | 130,400 |
| 2024/05/30 | 1,701 | 1,732 | 1,696 | 1,729 | +7 | +0.4% | 36,700 |
201～
250
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
