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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,805 | 1,839 | 1,795 | 1,821 | +18 | +1% | 48,900 |
| 2024/01/29 | 1,783 | 1,809 | 1,783 | 1,803 | +22 | +1.2% | 28,700 |
| 2024/01/26 | 1,816 | 1,817 | 1,780 | 1,781 | -37 | -2% | 50,100 |
| 2024/01/25 | 1,784 | 1,833 | 1,781 | 1,818 | +34 | +1.9% | 77,800 |
| 2024/01/24 | 1,806 | 1,809 | 1,773 | 1,784 | -25 | -1.4% | 61,200 |
| 2024/01/23 | 1,800 | 1,846 | 1,784 | 1,809 | +9 | +0.5% | 83,500 |
| 2024/01/22 | 1,780 | 1,811 | 1,768 | 1,800 | +36 | +2% | 67,100 |
| 2024/01/19 | 1,800 | 1,810 | 1,762 | 1,764 | -25 | -1.4% | 42,900 |
| 2024/01/18 | 1,799 | 1,825 | 1,786 | 1,789 | -10 | -0.6% | 70,400 |
| 2024/01/17 | 1,773 | 1,822 | 1,773 | 1,799 | +26 | +1.5% | 279,000 |
| 2024/01/16 | 1,727 | 1,800 | 1,727 | 1,773 | +46 | +2.7% | 194,300 |
| 2024/01/15 | 1,668 | 1,730 | 1,668 | 1,727 | +65 | +3.9% | 121,700 |
| 2024/01/12 | 1,690 | 1,690 | 1,657 | 1,662 | -28 | -1.7% | 43,200 |
| 2024/01/11 | 1,700 | 1,715 | 1,690 | 1,690 | +3 | +0.2% | 59,600 |
| 2024/01/10 | 1,693 | 1,701 | 1,672 | 1,687 | +2 | +0.1% | 51,600 |
| 2024/01/09 | 1,651 | 1,685 | 1,649 | 1,685 | +42 | +2.6% | 61,000 |
| 2024/01/05 | 1,625 | 1,653 | 1,616 | 1,643 | +27 | +1.7% | 43,500 |
| 2024/01/04 | 1,603 | 1,620 | 1,575 | 1,616 | +4 | +0.2% | 36,400 |
| 2023/12/29 | 1,590 | 1,612 | 1,582 | 1,612 | +27 | +1.7% | 52,400 |
| 2023/12/28 | 1,569 | 1,585 | 1,559 | 1,585 | +16 | +1% | 18,500 |
| 2023/12/27 | 1,546 | 1,573 | 1,529 | 1,569 | +31 | +2% | 41,400 |
| 2023/12/26 | 1,535 | 1,548 | 1,521 | 1,538 | ±0 | ±0% | 30,500 |
| 2023/12/25 | 1,565 | 1,565 | 1,528 | 1,538 | -19 | -1.2% | 27,400 |
| 2023/12/22 | 1,553 | 1,566 | 1,550 | 1,557 | +10 | +0.6% | 46,000 |
| 2023/12/21 | 1,520 | 1,557 | 1,518 | 1,547 | -3 | -0.2% | 27,400 |
| 2023/12/20 | 1,555 | 1,568 | 1,545 | 1,550 | -3 | -0.2% | 37,600 |
| 2023/12/19 | 1,529 | 1,553 | 1,529 | 1,553 | +24 | +1.6% | 38,500 |
| 2023/12/18 | 1,533 | 1,533 | 1,511 | 1,529 | -23 | -1.5% | 30,400 |
| 2023/12/15 | 1,503 | 1,552 | 1,503 | 1,552 | +42 | +2.8% | 58,400 |
| 2023/12/14 | 1,521 | 1,527 | 1,504 | 1,510 | -11 | -0.7% | 26,200 |
| 2023/12/13 | 1,521 | 1,528 | 1,512 | 1,521 | ±0 | ±0% | 37,000 |
| 2023/12/12 | 1,537 | 1,537 | 1,510 | 1,521 | -13 | -0.8% | 41,600 |
| 2023/12/11 | 1,509 | 1,536 | 1,509 | 1,534 | +34 | +2.3% | 75,900 |
| 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 |
201～
250
件表示中 / 5626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 | 141,100円 | +5.5% | -8.5% | 4.68% | 12.22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 |
| 丸三証 | 98,500円 | +4.8% | +2.7% | 6.09% | 21.71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 |
| ウェルスナビ | 105,000円 | +37.0% | -63.4% | 0.00% | 444.92倍 | 2.19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％ |
| 岩井コスモ | 225,600円 | +1.9% | 0.0% | 5.32% | 8.83倍 | 0.80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 |
| 東洋証 | 61,100円 | -4.4% | -39.5% | 8.18% | 27.52倍 | 1.29倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
