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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 70 | 70 | 67.6 | 69.2 | +0.7 | +1% | 39,200 |
| 2011/09/27 | 68 | 68.9 | 67.7 | 68.5 | +0.8 | +1.2% | 84,900 |
| 2011/09/26 | 72 | 72 | 67.5 | 67.7 | -4.8 | -6.6% | 175,400 |
| 2011/09/22 | 71.9 | 72.5 | 70.4 | 72.5 | -0.4 | -0.5% | 133,600 |
| 2011/09/21 | 72.6 | 74.3 | 71.4 | 72.9 | +0.1 | +0.1% | 95,200 |
| 2011/09/20 | 73.5 | 73.8 | 72.4 | 72.8 | -1.7 | -2.3% | 31,900 |
| 2011/09/16 | 74.4 | 74.5 | 72.6 | 74.5 | +2.1 | +2.9% | 42,500 |
| 2011/09/15 | 73.6 | 74.7 | 71.6 | 72.4 | -1.1 | -1.5% | 137,600 |
| 2011/09/14 | 75 | 77 | 73.4 | 73.5 | -2.8 | -3.7% | 136,800 |
| 2011/09/13 | 75.6 | 77 | 74.2 | 76.3 | +3.7 | +5.1% | 129,900 |
| 2011/09/12 | 75.2 | 76.5 | 72.5 | 72.6 | -4.5 | -5.8% | 134,400 |
| 2011/09/09 | 74.3 | 77.4 | 74.3 | 77.1 | +1.3 | +1.7% | 63,600 |
| 2011/09/08 | 74.3 | 76.4 | 74.3 | 75.8 | +1.1 | +1.5% | 65,000 |
| 2011/09/07 | 74 | 75.4 | 74 | 74.7 | +1 | +1.4% | 14,500 |
| 2011/09/06 | 77 | 77 | 73.5 | 73.7 | -3.5 | -4.5% | 59,800 |
| 2011/09/05 | 76 | 77.9 | 76 | 77.2 | -1 | -1.3% | 71,900 |
| 2011/09/02 | 76 | 79.5 | 76 | 78.2 | -0.7 | -0.9% | 72,200 |
| 2011/09/01 | 79.5 | 79.5 | 78.1 | 78.9 | -0.6 | -0.8% | 64,900 |
| 2011/08/31 | 78 | 79.7 | 77.1 | 79.5 | +0.7 | +0.9% | 165,500 |
| 2011/08/30 | 76.2 | 79.4 | 76.2 | 78.8 | +1.4 | +1.8% | 102,300 |
| 2011/08/29 | 77 | 77.5 | 76.2 | 77.4 | +2 | +2.7% | 76,300 |
| 2011/08/26 | 73.2 | 76 | 73.1 | 75.4 | +0.9 | +1.2% | 108,600 |
| 2011/08/25 | 73.6 | 74.6 | 71.5 | 74.5 | +0.9 | +1.2% | 130,000 |
| 2011/08/24 | 74.5 | 74.7 | 72 | 73.6 | +0.4 | +0.5% | 118,200 |
| 2011/08/23 | 71.9 | 73.3 | 71.9 | 73.2 | -0.1 | -0.1% | 74,900 |
| 2011/08/22 | 73.4 | 73.7 | 71.7 | 73.3 | -0.1 | -0.1% | 62,300 |
| 2011/08/19 | 75.4 | 76 | 73.2 | 73.4 | -4.6 | -5.9% | 48,600 |
| 2011/08/18 | 78.6 | 78.6 | 76.8 | 78 | -0.9 | -1.1% | 13,600 |
| 2011/08/17 | 76.5 | 78.9 | 76.5 | 78.9 | +0.9 | +1.2% | 63,300 |
| 2011/08/16 | 76.3 | 78 | 75.1 | 78 | +1.7 | +2.2% | 64,200 |
| 2011/08/15 | 75 | 76.3 | 75 | 76.3 | +1 | +1.3% | 37,000 |
| 2011/08/12 | 75.7 | 75.8 | 73.8 | 75.3 | +1.5 | +2% | 47,100 |
| 2011/08/11 | 72.1 | 74.5 | 71.3 | 73.8 | -0.7 | -0.9% | 95,000 |
| 2011/08/10 | 74.8 | 75.5 | 73.8 | 74.5 | +1.2 | +1.6% | 160,700 |
| 2011/08/09 | 74.8 | 75.3 | 72.5 | 73.3 | +1.3 | +1.8% | 546,900 |
| 2011/08/08 | 75.4 | 75.4 | 71.5 | 72 | -1.3 | -1.8% | 181,700 |
| 2011/08/05 | 72.5 | 75 | 72.5 | 73.3 | -6 | -7.6% | 339,600 |
| 2011/08/04 | 80 | 81.4 | 77.9 | 79.3 | -0.5 | -0.6% | 90,600 |
| 2011/08/03 | 81.5 | 81.5 | 78.6 | 79.8 | -2.2 | -2.7% | 171,100 |
| 2011/08/02 | 84.1 | 84.1 | 81.6 | 82 | -2.6 | -3.1% | 74,900 |
| 2011/08/01 | 83 | 84.8 | 82.3 | 84.6 | +1.2 | +1.4% | 91,200 |
| 2011/07/29 | 82.2 | 84 | 82.1 | 83.4 | -0.1 | -0.1% | 95,100 |
| 2011/07/28 | 82.5 | 83.7 | 82.5 | 83.5 | +0.2 | +0.2% | 74,900 |
| 2011/07/27 | 83.1 | 84.3 | 83.1 | 83.3 | -1.9 | -2.2% | 38,400 |
| 2011/07/26 | 83 | 85.4 | 83 | 85.2 | +0.3 | +0.4% | 58,400 |
| 2011/07/25 | 86.7 | 87 | 84 | 84.9 | -1.8 | -2.1% | 107,200 |
| 2011/07/22 | 82.8 | 89.7 | 81.5 | 86.7 | +5.4 | +6.6% | 373,000 |
| 2011/07/21 | 81.8 | 82.3 | 81.1 | 81.3 | -1.4 | -1.7% | 142,100 |
| 2011/07/20 | 82.8 | 83.8 | 81.8 | 82.7 | +1.3 | +1.6% | 72,000 |
| 2011/07/19 | 82 | 82.6 | 80.5 | 81.4 | -1.4 | -1.7% | 61,200 |
3351～
3400
件表示中 / 5758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 | 152,300円 | +0.2% | +0.3% | 4.46% | 11.37倍 | 1.80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 |
| インテグラル | 286,200円 | +50.5% | +46.2% | 1.19% | 3.58倍 | 1.68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 |
| ＧＭＯＦＨＤ | 79,900円 | +3.3% | +36.4% | 3.98% | 16.84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 |
| 丸三証 | 87,700円 | -4.5% | -1.2% | 6.84% | 15.68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 | 212,700円 | +1.0% | +0.5% | 7.05% | 7.34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
