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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,475 | 1,485 | 1,466 | 1,471 | -4 | -0.3% | 25,600 |
| 2023/07/11 | 1,500 | 1,508 | 1,471 | 1,475 | -13 | -0.9% | 31,700 |
| 2023/07/10 | 1,485 | 1,501 | 1,477 | 1,488 | -7 | -0.5% | 46,400 |
| 2023/07/07 | 1,487 | 1,529 | 1,481 | 1,495 | -11 | -0.7% | 38,800 |
| 2023/07/06 | 1,514 | 1,536 | 1,504 | 1,506 | -19 | -1.2% | 36,400 |
| 2023/07/05 | 1,510 | 1,532 | 1,500 | 1,525 | -1 | -0.1% | 23,900 |
| 2023/07/04 | 1,529 | 1,534 | 1,519 | 1,526 | -3 | -0.2% | 28,400 |
| 2023/07/03 | 1,530 | 1,551 | 1,529 | 1,529 | +1 | +0.1% | 21,800 |
| 2023/06/30 | 1,523 | 1,533 | 1,509 | 1,528 | -14 | -0.9% | 44,500 |
| 2023/06/29 | 1,544 | 1,564 | 1,537 | 1,542 | -2 | -0.1% | 46,600 |
| 2023/06/28 | 1,520 | 1,544 | 1,516 | 1,544 | +42 | +2.8% | 38,700 |
| 2023/06/27 | 1,489 | 1,507 | 1,486 | 1,502 | +1 | +0.1% | 35,800 |
| 2023/06/26 | 1,515 | 1,519 | 1,490 | 1,501 | -17 | -1.1% | 61,500 |
| 2023/06/23 | 1,559 | 1,560 | 1,505 | 1,518 | -41 | -2.6% | 101,800 |
| 2023/06/22 | 1,572 | 1,597 | 1,555 | 1,559 | -6 | -0.4% | 83,000 |
| 2023/06/21 | 1,599 | 1,610 | 1,565 | 1,565 | -47 | -2.9% | 85,800 |
| 2023/06/20 | 1,612 | 1,616 | 1,594 | 1,612 | +3 | +0.2% | 53,300 |
| 2023/06/19 | 1,605 | 1,627 | 1,585 | 1,609 | -23 | -1.4% | 75,400 |
| 2023/06/16 | 1,608 | 1,664 | 1,605 | 1,632 | +43 | +2.7% | 203,900 |
| 2023/06/15 | 1,565 | 1,604 | 1,549 | 1,589 | +25 | +1.6% | 94,900 |
| 2023/06/14 | 1,570 | 1,570 | 1,545 | 1,564 | +10 | +0.6% | 64,200 |
| 2023/06/13 | 1,573 | 1,573 | 1,542 | 1,554 | -21 | -1.3% | 67,500 |
| 2023/06/12 | 1,535 | 1,578 | 1,534 | 1,575 | +69 | +4.6% | 96,900 |
| 2023/06/09 | 1,493 | 1,514 | 1,486 | 1,506 | +33 | +2.2% | 94,200 |
| 2023/06/08 | 1,505 | 1,507 | 1,466 | 1,473 | -32 | -2.1% | 89,000 |
| 2023/06/07 | 1,461 | 1,527 | 1,460 | 1,505 | +74 | +5.2% | 169,200 |
| 2023/06/06 | 1,393 | 1,433 | 1,391 | 1,431 | +15 | +1.1% | 45,100 |
| 2023/06/05 | 1,422 | 1,423 | 1,409 | 1,416 | +19 | +1.4% | 34,700 |
| 2023/06/02 | 1,376 | 1,406 | 1,376 | 1,397 | +25 | +1.8% | 49,800 |
| 2023/06/01 | 1,380 | 1,380 | 1,350 | 1,372 | -18 | -1.3% | 90,400 |
| 2023/05/31 | 1,404 | 1,414 | 1,390 | 1,390 | -29 | -2% | 100,300 |
| 2023/05/30 | 1,428 | 1,432 | 1,408 | 1,419 | -15 | -1% | 50,100 |
| 2023/05/29 | 1,432 | 1,442 | 1,422 | 1,434 | +27 | +1.9% | 40,100 |
| 2023/05/26 | 1,417 | 1,430 | 1,406 | 1,407 | -8 | -0.6% | 30,200 |
| 2023/05/25 | 1,429 | 1,433 | 1,415 | 1,415 | -23 | -1.6% | 27,400 |
| 2023/05/24 | 1,436 | 1,448 | 1,425 | 1,438 | -15 | -1% | 35,400 |
| 2023/05/23 | 1,466 | 1,472 | 1,437 | 1,453 | -2 | -0.1% | 41,200 |
| 2023/05/22 | 1,464 | 1,464 | 1,437 | 1,455 | +20 | +1.4% | 31,000 |
| 2023/05/19 | 1,461 | 1,461 | 1,420 | 1,435 | -8 | -0.6% | 23,800 |
| 2023/05/18 | 1,440 | 1,463 | 1,430 | 1,443 | +12 | +0.8% | 36,900 |
| 2023/05/17 | 1,420 | 1,435 | 1,411 | 1,431 | ±0 | ±0% | 49,300 |
| 2023/05/16 | 1,425 | 1,439 | 1,407 | 1,431 | +22 | +1.6% | 33,200 |
| 2023/05/15 | 1,360 | 1,425 | 1,360 | 1,409 | +68 | +5.1% | 44,600 |
201～
250
件表示中 / 5499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 | 179,200円 | +1.8% | +5.1% | 3.68% | 10.13倍 | 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 | 179,000円 | +2.7% | +3.0% | 2.18% | 18.55倍 | 1.00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 |
| ウェルスナビ | 132,500円 | +22.4% | +15.6% | 0.00% | 195.72倍 | 6.44倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
| 丸三証 | 104,400円 | +4.8% | +2.7% | 4.79% | 22.95倍 | 1.31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 | 233,400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
