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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 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 |
2023/05/12 | 1,380 | 1,404 | 1,340 | 1,341 | -50 | -3.6% | 142,900 |
2023/05/11 | 1,474 | 1,480 | 1,380 | 1,391 | -99 | -6.6% | 116,500 |
2023/05/10 | 1,461 | 1,493 | 1,461 | 1,490 | -10 | -0.7% | 43,800 |
2023/05/09 | 1,468 | 1,504 | 1,450 | 1,500 | +62 | +4.3% | 61,600 |
2023/05/08 | 1,472 | 1,480 | 1,433 | 1,438 | -49 | -3.3% | 51,000 |
2023/05/02 | 1,502 | 1,505 | 1,477 | 1,487 | -12 | -0.8% | 36,400 |
2023/05/01 | 1,490 | 1,507 | 1,482 | 1,499 | +24 | +1.6% | 52,500 |
2023/04/28 | 1,450 | 1,482 | 1,446 | 1,475 | +37 | +2.6% | 51,600 |
2023/04/27 | 1,410 | 1,442 | 1,404 | 1,438 | +23 | +1.6% | 47,000 |
2023/04/26 | 1,437 | 1,437 | 1,408 | 1,415 | -33 | -2.3% | 32,000 |
2023/04/25 | 1,444 | 1,465 | 1,444 | 1,448 | +6 | +0.4% | 28,800 |
2023/04/24 | 1,436 | 1,450 | 1,436 | 1,442 | +6 | +0.4% | 28,100 |
2023/04/21 | 1,448 | 1,464 | 1,426 | 1,436 | -11 | -0.8% | 78,200 |
2023/04/20 | 1,442 | 1,458 | 1,426 | 1,447 | -11 | -0.8% | 58,100 |
2023/04/19 | 1,470 | 1,475 | 1,450 | 1,458 | -15 | -1% | 33,000 |
2023/04/18 | 1,510 | 1,514 | 1,460 | 1,473 | -33 | -2.2% | 95,200 |
2023/04/17 | 1,500 | 1,512 | 1,491 | 1,506 | +15 | +1% | 35,300 |
2023/04/14 | 1,481 | 1,497 | 1,480 | 1,491 | +4 | +0.3% | 24,400 |
2023/04/13 | 1,483 | 1,488 | 1,473 | 1,487 | -3 | -0.2% | 26,500 |
2023/04/12 | 1,490 | 1,503 | 1,481 | 1,490 | +9 | +0.6% | 28,600 |
2023/04/11 | 1,477 | 1,482 | 1,465 | 1,481 | +8 | +0.5% | 22,400 |
2023/04/10 | 1,471 | 1,483 | 1,461 | 1,473 | +16 | +1.1% | 31,300 |
2023/04/07 | 1,442 | 1,464 | 1,442 | 1,457 | +19 | +1.3% | 39,000 |
2023/04/06 | 1,425 | 1,444 | 1,416 | 1,438 | ±0 | ±0% | 44,900 |
2023/04/05 | 1,442 | 1,443 | 1,427 | 1,438 | -14 | -1% | 41,300 |
2023/04/04 | 1,473 | 1,475 | 1,447 | 1,452 | -21 | -1.4% | 61,800 |
2023/04/03 | 1,467 | 1,478 | 1,458 | 1,473 | +25 | +1.7% | 56,600 |
2023/03/31 | 1,458 | 1,460 | 1,430 | 1,448 | +6 | +0.4% | 41,500 |
2023/03/30 | 1,439 | 1,457 | 1,429 | 1,442 | -34 | -2.3% | 43,700 |
2023/03/29 | 1,450 | 1,483 | 1,450 | 1,476 | +31 | +2.1% | 116,400 |
2023/03/28 | 1,459 | 1,459 | 1,430 | 1,445 | -2 | -0.1% | 83,300 |
2023/03/27 | 1,459 | 1,472 | 1,444 | 1,447 | +6 | +0.4% | 54,000 |
2023/03/24 | 1,470 | 1,479 | 1,437 | 1,441 | -39 | -2.6% | 97,100 |
2023/03/23 | 1,472 | 1,484 | 1,465 | 1,480 | -19 | -1.3% | 32,200 |
2023/03/22 | 1,505 | 1,505 | 1,479 | 1,499 | +43 | +3% | 35,000 |
2023/03/20 | 1,494 | 1,494 | 1,448 | 1,456 | -36 | -2.4% | 59,000 |
2023/03/17 | 1,488 | 1,496 | 1,472 | 1,492 | +29 | +2% | 49,200 |
2023/03/16 | 1,461 | 1,473 | 1,446 | 1,463 | -28 | -1.9% | 57,200 |
2023/03/15 | 1,493 | 1,515 | 1,485 | 1,491 | -2 | -0.1% | 34,000 |
2023/03/14 | 1,511 | 1,511 | 1,468 | 1,493 | -44 | -2.9% | 68,000 |
2023/03/13 | 1,552 | 1,556 | 1,521 | 1,537 | -48 | -3% | 51,800 |
251~
300
件表示中 / 5508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 | 181,400円 | +1.8% | +5.1% | 3.64% | 10.26倍 | 2.28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 | 200,400円 | +2.7% | +3.0% | 1.95% | 20.77倍 | 1.12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 | 136,800円 | +27.3% | +71.8% | 1.17% | 19.24倍 | 1.73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 |
ウェルスナビ | 116,600円 | +22.4% | +15.6% | 0.00% | 172.23倍 | 5.66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 | 101,700円 | +4.8% | +2.7% | 4.92% | 22.36倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム