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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,616 | 1,619 | 1,594 | 1,601 | -19 | -1.2% | 46,000 |
2023/02/24 | 1,629 | 1,656 | 1,598 | 1,620 | -5 | -0.3% | 116,600 |
2023/02/22 | 1,640 | 1,640 | 1,610 | 1,625 | -41 | -2.5% | 76,400 |
2023/02/21 | 1,716 | 1,729 | 1,666 | 1,666 | -50 | -2.9% | 81,400 |
2023/02/20 | 1,743 | 1,753 | 1,711 | 1,716 | -31 | -1.8% | 31,000 |
2023/02/17 | 1,735 | 1,760 | 1,724 | 1,747 | -4 | -0.2% | 29,200 |
2023/02/16 | 1,736 | 1,755 | 1,732 | 1,751 | +25 | +1.4% | 31,600 |
2023/02/15 | 1,738 | 1,738 | 1,711 | 1,726 | -18 | -1% | 28,500 |
2023/02/14 | 1,715 | 1,744 | 1,715 | 1,744 | +44 | +2.6% | 32,800 |
2023/02/13 | 1,710 | 1,711 | 1,688 | 1,700 | -9 | -0.5% | 33,100 |
2023/02/10 | 1,691 | 1,723 | 1,680 | 1,709 | -22 | -1.3% | 37,200 |
2023/02/09 | 1,719 | 1,741 | 1,719 | 1,731 | +7 | +0.4% | 20,600 |
2023/02/08 | 1,729 | 1,743 | 1,724 | 1,724 | +5 | +0.3% | 34,600 |
2023/02/07 | 1,680 | 1,729 | 1,680 | 1,719 | +19 | +1.1% | 58,300 |
2023/02/06 | 1,751 | 1,751 | 1,688 | 1,700 | -51 | -2.9% | 37,200 |
2023/02/03 | 1,750 | 1,762 | 1,725 | 1,751 | -16 | -0.9% | 47,100 |
2023/02/02 | 1,797 | 1,808 | 1,756 | 1,767 | +1 | +0.1% | 61,600 |
2023/02/01 | 1,782 | 1,818 | 1,735 | 1,766 | -43 | -2.4% | 127,400 |
2023/01/31 | 1,780 | 1,817 | 1,765 | 1,809 | +25 | +1.4% | 142,300 |
2023/01/30 | 1,794 | 1,809 | 1,773 | 1,784 | +15 | +0.8% | 67,200 |
2023/01/27 | 1,765 | 1,784 | 1,752 | 1,769 | +9 | +0.5% | 35,800 |
2023/01/26 | 1,774 | 1,790 | 1,760 | 1,760 | -2 | -0.1% | 22,700 |
2023/01/25 | 1,767 | 1,779 | 1,750 | 1,762 | -5 | -0.3% | 39,700 |
2023/01/24 | 1,760 | 1,808 | 1,749 | 1,767 | +18 | +1% | 95,800 |
2023/01/23 | 1,713 | 1,749 | 1,713 | 1,749 | +65 | +3.9% | 82,900 |
2023/01/20 | 1,699 | 1,708 | 1,680 | 1,684 | -23 | -1.3% | 23,900 |
2023/01/19 | 1,699 | 1,721 | 1,699 | 1,707 | -7 | -0.4% | 26,300 |
2023/01/18 | 1,702 | 1,720 | 1,688 | 1,714 | +16 | +0.9% | 26,200 |
2023/01/17 | 1,681 | 1,704 | 1,681 | 1,698 | +17 | +1% | 33,500 |
2023/01/16 | 1,670 | 1,696 | 1,667 | 1,681 | -8 | -0.5% | 16,400 |
2023/01/13 | 1,702 | 1,720 | 1,683 | 1,689 | -31 | -1.8% | 30,700 |
2023/01/12 | 1,708 | 1,730 | 1,683 | 1,720 | +15 | +0.9% | 40,200 |
2023/01/11 | 1,686 | 1,713 | 1,678 | 1,705 | +33 | +2% | 31,800 |
2023/01/10 | 1,630 | 1,691 | 1,630 | 1,672 | +43 | +2.6% | 73,500 |
2023/01/06 | 1,617 | 1,631 | 1,602 | 1,629 | +3 | +0.2% | 35,100 |
2023/01/05 | 1,612 | 1,632 | 1,609 | 1,626 | +1 | +0.1% | 43,500 |
2023/01/04 | 1,672 | 1,672 | 1,625 | 1,625 | -48 | -2.9% | 38,000 |
2022/12/30 | 1,663 | 1,692 | 1,663 | 1,673 | +10 | +0.6% | 21,000 |
2022/12/29 | 1,611 | 1,671 | 1,611 | 1,663 | +28 | +1.7% | 79,200 |
2022/12/28 | 1,641 | 1,642 | 1,608 | 1,635 | -16 | -1% | 71,200 |
2022/12/27 | 1,647 | 1,669 | 1,647 | 1,651 | +4 | +0.2% | 46,500 |
2022/12/26 | 1,660 | 1,673 | 1,626 | 1,647 | -29 | -1.7% | 49,800 |
2022/12/23 | 1,705 | 1,705 | 1,673 | 1,676 | -31 | -1.8% | 44,100 |
2022/12/22 | 1,690 | 1,717 | 1,680 | 1,707 | +32 | +1.9% | 45,200 |
2022/12/21 | 1,670 | 1,697 | 1,650 | 1,675 | -3 | -0.2% | 54,000 |
2022/12/20 | 1,730 | 1,734 | 1,666 | 1,678 | -52 | -3% | 84,100 |
2022/12/19 | 1,719 | 1,742 | 1,719 | 1,730 | -7 | -0.4% | 47,400 |
2022/12/16 | 1,727 | 1,739 | 1,709 | 1,737 | +5 | +0.3% | 76,400 |
2022/12/15 | 1,732 | 1,742 | 1,704 | 1,732 | ±0 | ±0% | 29,600 |
2022/12/14 | 1,712 | 1,736 | 1,705 | 1,732 | +31 | +1.8% | 59,400 |
301~
350
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