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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,900 | 1,930 | 1,900 | 1,928 | +12 | +0.6% | 25,900 |
| 2024/03/13 | 1,947 | 1,947 | 1,911 | 1,916 | -20 | -1% | 26,900 |
| 2024/03/12 | 1,916 | 1,936 | 1,872 | 1,936 | +20 | +1% | 31,400 |
| 2024/03/11 | 1,920 | 1,946 | 1,889 | 1,916 | -38 | -1.9% | 61,400 |
| 2024/03/08 | 1,938 | 1,954 | 1,902 | 1,954 | +34 | +1.8% | 72,300 |
| 2024/03/07 | 1,911 | 1,936 | 1,897 | 1,920 | +5 | +0.3% | 46,300 |
| 2024/03/06 | 1,894 | 1,930 | 1,894 | 1,915 | +15 | +0.8% | 42,100 |
| 2024/03/05 | 1,879 | 1,909 | 1,879 | 1,900 | +5 | +0.3% | 44,500 |
| 2024/03/04 | 1,913 | 1,913 | 1,880 | 1,895 | -10 | -0.5% | 38,100 |
| 2024/03/01 | 1,900 | 1,916 | 1,884 | 1,905 | +8 | +0.4% | 40,900 |
| 2024/02/29 | 1,898 | 1,910 | 1,879 | 1,897 | +14 | +0.7% | 55,500 |
| 2024/02/28 | 1,848 | 1,890 | 1,840 | 1,883 | +22 | +1.2% | 62,600 |
| 2024/02/27 | 1,843 | 1,874 | 1,833 | 1,861 | -4 | -0.2% | 47,400 |
| 2024/02/26 | 1,841 | 1,887 | 1,837 | 1,865 | +26 | +1.4% | 53,100 |
| 2024/02/22 | 1,830 | 1,839 | 1,815 | 1,839 | +12 | +0.7% | 45,100 |
| 2024/02/21 | 1,818 | 1,844 | 1,813 | 1,827 | +6 | +0.3% | 25,200 |
| 2024/02/20 | 1,867 | 1,885 | 1,821 | 1,821 | -27 | -1.5% | 52,000 |
| 2024/02/19 | 1,869 | 1,869 | 1,817 | 1,848 | -15 | -0.8% | 57,300 |
| 2024/02/16 | 1,840 | 1,870 | 1,825 | 1,863 | +43 | +2.4% | 126,900 |
| 2024/02/15 | 1,765 | 1,834 | 1,736 | 1,820 | +55 | +3.1% | 114,100 |
| 2024/02/14 | 1,786 | 1,786 | 1,743 | 1,765 | -21 | -1.2% | 101,800 |
| 2024/02/13 | 1,760 | 1,793 | 1,730 | 1,786 | +34 | +1.9% | 77,500 |
| 2024/02/09 | 1,777 | 1,794 | 1,752 | 1,752 | -10 | -0.6% | 55,800 |
| 2024/02/08 | 1,772 | 1,808 | 1,750 | 1,762 | -10 | -0.6% | 123,900 |
| 2024/02/07 | 1,775 | 1,789 | 1,761 | 1,772 | -3 | -0.2% | 41,000 |
| 2024/02/06 | 1,775 | 1,790 | 1,765 | 1,775 | -24 | -1.3% | 27,600 |
| 2024/02/05 | 1,756 | 1,807 | 1,749 | 1,799 | +50 | +2.9% | 45,600 |
| 2024/02/02 | 1,768 | 1,785 | 1,749 | 1,749 | -18 | -1% | 55,600 |
| 2024/02/01 | 1,801 | 1,820 | 1,747 | 1,767 | -63 | -3.4% | 111,500 |
| 2024/01/31 | 1,817 | 1,830 | 1,790 | 1,830 | +9 | +0.5% | 73,400 |
| 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 |
301～
350
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
