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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,300 | 1,340 | 1,240 | 1,260 | -20 | -1.6% | 931,000 |
| 2006/08/16 | 1,310 | 1,320 | 1,270 | 1,280 | -10 | -0.8% | 347,200 |
| 2006/08/15 | 1,250 | 1,310 | 1,230 | 1,290 | +50 | +4% | 903,800 |
| 2006/08/14 | 1,210 | 1,250 | 1,200 | 1,240 | +10 | +0.8% | 400,500 |
| 2006/08/11 | 1,230 | 1,240 | 1,200 | 1,230 | +20 | +1.7% | 733,600 |
| 2006/08/10 | 1,240 | 1,240 | 1,180 | 1,210 | +90 | +8% | 1,426,300 |
| 2006/08/09 | 1,100 | 1,130 | 1,080 | 1,120 | +20 | +1.8% | 337,800 |
| 2006/08/08 | 1,100 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 206,200 |
| 2006/08/07 | 1,150 | 1,160 | 1,110 | 1,120 | -50 | -4.3% | 442,500 |
| 2006/08/04 | 1,170 | 1,190 | 1,150 | 1,170 | -20 | -1.7% | 216,100 |
| 2006/08/03 | 1,210 | 1,210 | 1,150 | 1,190 | -10 | -0.8% | 273,900 |
| 2006/08/02 | 1,150 | 1,210 | 1,140 | 1,200 | +30 | +2.6% | 461,500 |
| 2006/08/01 | 1,130 | 1,190 | 1,110 | 1,170 | +50 | +4.5% | 595,900 |
| 2006/07/31 | 1,120 | 1,130 | 1,100 | 1,120 | +40 | +3.7% | 272,600 |
| 2006/07/28 | 1,060 | 1,090 | 1,060 | 1,080 | +10 | +0.9% | 317,900 |
| 2006/07/27 | 1,030 | 1,090 | 1,020 | 1,070 | +30 | +2.9% | 375,800 |
| 2006/07/26 | 1,060 | 1,070 | 1,010 | 1,040 | -10 | -1% | 213,700 |
| 2006/07/25 | 1,100 | 1,110 | 1,040 | 1,050 | ±0 | ±0% | 285,400 |
| 2006/07/24 | 1,050 | 1,070 | 1,040 | 1,050 | -30 | -2.8% | 226,700 |
| 2006/07/21 | 1,070 | 1,080 | 1,050 | 1,080 | -50 | -4.4% | 335,900 |
| 2006/07/20 | 1,050 | 1,150 | 1,050 | 1,130 | +120 | +11.9% | 591,100 |
| 2006/07/19 | 1,000 | 1,030 | 992 | 1,010 | +21 | +2.1% | 615,400 |
| 2006/07/18 | 1,070 | 1,070 | 980 | 989 | -111 | -10.1% | 564,600 |
| 2006/07/14 | 1,090 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 267,900 |
| 2006/07/13 | 1,100 | 1,150 | 1,090 | 1,110 | ±0 | ±0% | 267,000 |
| 2006/07/12 | 1,130 | 1,140 | 1,100 | 1,110 | -30 | -2.6% | 323,900 |
| 2006/07/11 | 1,160 | 1,160 | 1,120 | 1,140 | -40 | -3.4% | 410,700 |
| 2006/07/10 | 1,140 | 1,180 | 1,130 | 1,180 | +10 | +0.9% | 295,600 |
| 2006/07/07 | 1,220 | 1,220 | 1,160 | 1,170 | -30 | -2.5% | 301,900 |
| 2006/07/06 | 1,200 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 219,500 |
| 2006/07/05 | 1,210 | 1,240 | 1,190 | 1,210 | -40 | -3.2% | 391,700 |
| 2006/07/04 | 1,260 | 1,270 | 1,220 | 1,250 | ±0 | ±0% | 389,400 |
| 2006/07/03 | 1,200 | 1,260 | 1,200 | 1,250 | +50 | +4.2% | 502,100 |
| 2006/06/30 | 1,220 | 1,230 | 1,200 | 1,200 | +20 | +1.7% | 543,200 |
| 2006/06/29 | 1,150 | 1,190 | 1,140 | 1,180 | +50 | +4.4% | 375,100 |
| 2006/06/28 | 1,150 | 1,160 | 1,120 | 1,130 | -50 | -4.2% | 689,700 |
| 2006/06/27 | 1,190 | 1,200 | 1,170 | 1,180 | +10 | +0.9% | 315,200 |
| 2006/06/26 | 1,180 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 185,400 |
| 2006/06/23 | 1,180 | 1,200 | 1,160 | 1,200 | -20 | -1.6% | 520,900 |
| 2006/06/22 | 1,210 | 1,220 | 1,190 | 1,220 | +40 | +3.4% | 455,700 |
| 2006/06/21 | 1,230 | 1,240 | 1,160 | 1,180 | ±0 | ±0% | 847,300 |
| 2006/06/20 | 1,270 | 1,300 | 1,150 | 1,180 | -110 | -8.5% | 1,455,000 |
| 2006/06/19 | 1,300 | 1,350 | 1,270 | 1,290 | +10 | +0.8% | 1,115,400 |
| 2006/06/16 | 1,230 | 1,290 | 1,200 | 1,280 | +110 | +9.4% | 1,794,000 |
| 2006/06/15 | 1,200 | 1,210 | 1,160 | 1,170 | +10 | +0.9% | 638,600 |
| 2006/06/14 | 1,100 | 1,180 | 1,090 | 1,160 | +40 | +3.6% | 1,187,500 |
| 2006/06/13 | 1,140 | 1,170 | 1,080 | 1,120 | -40 | -3.4% | 713,700 |
| 2006/06/12 | 1,110 | 1,180 | 1,090 | 1,160 | +50 | +4.5% | 637,300 |
| 2006/06/09 | 1,110 | 1,140 | 1,050 | 1,110 | +30 | +2.8% | 753,400 |
| 2006/06/08 | 1,030 | 1,080 | 1,000 | 1,080 | +10 | +0.9% | 599,400 |
4601～
4650
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
