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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,717 | 1,749 | 1,714 | 1,722 | +4 | +0.2% | 23,700 |
| 2024/05/28 | 1,734 | 1,734 | 1,716 | 1,718 | -7 | -0.4% | 19,600 |
| 2024/05/27 | 1,728 | 1,731 | 1,713 | 1,725 | -2 | -0.1% | 10,500 |
| 2024/05/24 | 1,725 | 1,732 | 1,714 | 1,727 | -18 | -1% | 19,000 |
| 2024/05/23 | 1,746 | 1,757 | 1,726 | 1,745 | -1 | -0.1% | 13,300 |
| 2024/05/22 | 1,759 | 1,762 | 1,739 | 1,746 | -13 | -0.7% | 18,900 |
| 2024/05/21 | 1,786 | 1,788 | 1,755 | 1,759 | -33 | -1.8% | 19,300 |
| 2024/05/20 | 1,798 | 1,809 | 1,783 | 1,792 | -11 | -0.6% | 19,300 |
| 2024/05/17 | 1,791 | 1,812 | 1,785 | 1,803 | +9 | +0.5% | 15,100 |
| 2024/05/16 | 1,795 | 1,806 | 1,773 | 1,794 | -1 | -0.1% | 23,100 |
| 2024/05/15 | 1,808 | 1,817 | 1,782 | 1,795 | +5 | +0.3% | 21,100 |
| 2024/05/14 | 1,797 | 1,804 | 1,770 | 1,790 | -7 | -0.4% | 57,000 |
| 2024/05/13 | 1,818 | 1,818 | 1,777 | 1,797 | -22 | -1.2% | 41,700 |
| 2024/05/10 | 1,808 | 1,819 | 1,793 | 1,819 | +13 | +0.7% | 53,800 |
| 2024/05/09 | 1,790 | 1,822 | 1,777 | 1,806 | +29 | +1.6% | 34,900 |
| 2024/05/08 | 1,839 | 1,890 | 1,777 | 1,777 | -26 | -1.4% | 90,500 |
| 2024/05/07 | 1,807 | 1,818 | 1,796 | 1,803 | +9 | +0.5% | 33,200 |
| 2024/05/02 | 1,816 | 1,822 | 1,794 | 1,794 | -33 | -1.8% | 24,800 |
| 2024/05/01 | 1,812 | 1,846 | 1,811 | 1,827 | +2 | +0.1% | 15,900 |
| 2024/04/30 | 1,846 | 1,846 | 1,800 | 1,825 | -21 | -1.1% | 36,100 |
| 2024/04/26 | 1,785 | 1,846 | 1,774 | 1,846 | +61 | +3.4% | 55,100 |
| 2024/04/25 | 1,812 | 1,813 | 1,785 | 1,785 | -43 | -2.4% | 16,200 |
| 2024/04/24 | 1,810 | 1,836 | 1,800 | 1,828 | +36 | +2% | 42,200 |
| 2024/04/23 | 1,786 | 1,802 | 1,776 | 1,792 | +17 | +1% | 34,400 |
| 2024/04/22 | 1,724 | 1,796 | 1,719 | 1,775 | +69 | +4% | 53,100 |
| 2024/04/19 | 1,721 | 1,736 | 1,670 | 1,706 | -35 | -2% | 52,800 |
| 2024/04/18 | 1,706 | 1,742 | 1,706 | 1,741 | +36 | +2.1% | 22,200 |
| 2024/04/17 | 1,728 | 1,734 | 1,697 | 1,705 | -31 | -1.8% | 37,600 |
| 2024/04/16 | 1,751 | 1,754 | 1,718 | 1,736 | -28 | -1.6% | 80,900 |
| 2024/04/15 | 1,758 | 1,772 | 1,755 | 1,764 | -19 | -1.1% | 20,500 |
| 2024/04/12 | 1,784 | 1,800 | 1,782 | 1,783 | +6 | +0.3% | 23,100 |
| 2024/04/11 | 1,756 | 1,784 | 1,754 | 1,777 | +2 | +0.1% | 24,800 |
| 2024/04/10 | 1,808 | 1,808 | 1,758 | 1,775 | -33 | -1.8% | 47,600 |
| 2024/04/09 | 1,783 | 1,808 | 1,783 | 1,808 | +27 | +1.5% | 30,000 |
| 2024/04/08 | 1,795 | 1,811 | 1,770 | 1,781 | -8 | -0.4% | 40,300 |
| 2024/04/05 | 1,764 | 1,790 | 1,760 | 1,789 | ±0 | ±0% | 30,200 |
| 2024/04/04 | 1,777 | 1,811 | 1,777 | 1,789 | +17 | +1% | 32,400 |
| 2024/04/03 | 1,761 | 1,779 | 1,725 | 1,772 | -7 | -0.4% | 66,100 |
| 2024/04/02 | 1,823 | 1,827 | 1,769 | 1,779 | -45 | -2.5% | 41,300 |
| 2024/04/01 | 1,880 | 1,880 | 1,824 | 1,824 | -56 | -3% | 31,200 |
| 2024/03/29 | 1,878 | 1,891 | 1,864 | 1,880 | +5 | +0.3% | 33,100 |
| 2024/03/28 | 1,900 | 1,926 | 1,863 | 1,875 | -75 | -3.8% | 52,200 |
| 2024/03/27 | 1,924 | 1,962 | 1,921 | 1,950 | +40 | +2.1% | 63,500 |
| 2024/03/26 | 1,871 | 1,911 | 1,871 | 1,910 | +39 | +2.1% | 35,000 |
| 2024/03/25 | 1,929 | 1,929 | 1,871 | 1,871 | -68 | -3.5% | 56,800 |
| 2024/03/22 | 1,950 | 1,969 | 1,930 | 1,939 | -2 | -0.1% | 43,800 |
| 2024/03/21 | 1,940 | 1,957 | 1,925 | 1,941 | +10 | +0.5% | 48,600 |
| 2024/03/19 | 1,921 | 1,932 | 1,914 | 1,931 | +14 | +0.7% | 32,300 |
| 2024/03/18 | 1,923 | 1,939 | 1,914 | 1,917 | -5 | -0.3% | 27,700 |
| 2024/03/15 | 1,907 | 1,943 | 1,907 | 1,922 | -6 | -0.3% | 35,100 |
251～
300
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
