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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 847 | 877 | 841 | 850 | -23 | -2.6% | 385,500 |
| 2006/10/27 | 892 | 900 | 872 | 873 | -29 | -3.2% | 446,000 |
| 2006/10/26 | 915 | 915 | 893 | 902 | +7 | +0.8% | 266,200 |
| 2006/10/25 | 909 | 931 | 893 | 895 | -16 | -1.8% | 508,100 |
| 2006/10/24 | 926 | 948 | 911 | 911 | +5 | +0.6% | 961,500 |
| 2006/10/23 | 890 | 926 | 884 | 906 | +16 | +1.8% | 1,043,500 |
| 2006/10/20 | 922 | 932 | 888 | 890 | -42 | -4.5% | 948,200 |
| 2006/10/19 | 963 | 975 | 912 | 932 | -24 | -2.5% | 2,047,400 |
| 2006/10/18 | 861 | 960 | 861 | 956 | +76 | +8.6% | 2,309,500 |
| 2006/10/17 | 895 | 895 | 855 | 880 | +4 | +0.5% | 1,118,300 |
| 2006/10/16 | 860 | 896 | 855 | 876 | +26 | +3.1% | 1,986,300 |
| 2006/10/13 | 839 | 859 | 830 | 850 | +31 | +3.8% | 3,634,300 |
| 2006/10/12 | 802 | 820 | 750 | 819 | -13 | -1.6% | 7,028,200 |
| 2006/10/11 | 892 | 893 | 832 | 832 | -100 | -10.7% | 3,434,200 |
| 2006/10/10 | 980 | 992 | 932 | 932 | -88 | -8.6% | 1,645,800 |
| 2006/10/06 | 1,010 | 1,040 | 999 | 1,020 | -30 | -2.9% | 1,008,900 |
| 2006/10/05 | 1,070 | 1,090 | 1,010 | 1,050 | -10 | -0.9% | 822,000 |
| 2006/10/04 | 1,090 | 1,100 | 1,040 | 1,060 | -20 | -1.9% | 302,400 |
| 2006/10/03 | 1,100 | 1,100 | 1,070 | 1,080 | -10 | -0.9% | 233,200 |
| 2006/10/02 | 1,100 | 1,110 | 1,070 | 1,090 | ±0 | ±0% | 389,800 |
| 2006/09/29 | 1,100 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 259,200 |
| 2006/09/28 | 1,070 | 1,120 | 1,060 | 1,110 | +60 | +5.7% | 519,500 |
| 2006/09/27 | 1,030 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 323,000 |
| 2006/09/26 | 1,010 | 1,030 | 1,000 | 1,020 | +10 | +1% | 234,800 |
| 2006/09/25 | 1,020 | 1,030 | 1,000 | 1,010 | -20 | -1.9% | 353,400 |
| 2006/09/22 | 1,040 | 1,040 | 1,020 | 1,030 | -10 | -1% | 254,700 |
| 2006/09/21 | 1,040 | 1,050 | 1,010 | 1,040 | +10 | +1% | 453,700 |
| 2006/09/20 | 1,060 | 1,060 | 1,010 | 1,030 | -50 | -4.6% | 612,000 |
| 2006/09/19 | 1,070 | 1,100 | 1,070 | 1,080 | ±0 | ±0% | 179,000 |
| 2006/09/15 | 1,060 | 1,090 | 1,060 | 1,080 | +20 | +1.9% | 219,200 |
| 2006/09/14 | 1,070 | 1,090 | 1,050 | 1,060 | ±0 | ±0% | 474,900 |
| 2006/09/13 | 1,130 | 1,140 | 1,050 | 1,060 | -50 | -4.5% | 600,000 |
| 2006/09/12 | 1,170 | 1,170 | 1,110 | 1,110 | -50 | -4.3% | 590,500 |
| 2006/09/11 | 1,190 | 1,190 | 1,150 | 1,160 | -20 | -1.7% | 255,100 |
| 2006/09/08 | 1,160 | 1,190 | 1,150 | 1,180 | +10 | +0.9% | 377,000 |
| 2006/09/07 | 1,160 | 1,170 | 1,150 | 1,170 | -20 | -1.7% | 404,900 |
| 2006/09/06 | 1,200 | 1,210 | 1,180 | 1,190 | -30 | -2.5% | 293,400 |
| 2006/09/05 | 1,190 | 1,220 | 1,180 | 1,220 | +40 | +3.4% | 413,200 |
| 2006/09/04 | 1,190 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 248,000 |
| 2006/09/01 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 186,000 |
| 2006/08/31 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 297,600 |
| 2006/08/30 | 1,170 | 1,190 | 1,150 | 1,150 | -30 | -2.5% | 235,400 |
| 2006/08/29 | 1,160 | 1,190 | 1,150 | 1,180 | +30 | +2.6% | 350,000 |
| 2006/08/28 | 1,180 | 1,180 | 1,150 | 1,150 | -20 | -1.7% | 289,100 |
| 2006/08/25 | 1,180 | 1,200 | 1,160 | 1,170 | -10 | -0.8% | 686,000 |
| 2006/08/24 | 1,200 | 1,210 | 1,170 | 1,180 | -30 | -2.5% | 957,600 |
| 2006/08/23 | 1,260 | 1,260 | 1,200 | 1,210 | -30 | -2.4% | 1,034,100 |
| 2006/08/22 | 1,210 | 1,240 | 1,190 | 1,240 | +20 | +1.6% | 812,700 |
| 2006/08/21 | 1,240 | 1,250 | 1,210 | 1,220 | -30 | -2.4% | 409,800 |
| 2006/08/18 | 1,260 | 1,280 | 1,230 | 1,250 | -10 | -0.8% | 470,100 |
4551～
4600
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
