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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 1,345 | 1,390 | 1,340 | 1,370 | +30 | +2.2% | 1,772,400 |
| 2005/10/25 | 1,300 | 1,350 | 1,290 | 1,340 | +55 | +4.3% | 1,030,200 |
| 2005/10/24 | 1,310 | 1,320 | 1,275 | 1,285 | -10 | -0.8% | 569,000 |
| 2005/10/21 | 1,290 | 1,305 | 1,275 | 1,295 | ±0 | ±0% | 339,400 |
| 2005/10/20 | 1,300 | 1,315 | 1,280 | 1,295 | ±0 | ±0% | 288,200 |
| 2005/10/19 | 1,330 | 1,330 | 1,285 | 1,295 | -40 | -3% | 528,600 |
| 2005/10/18 | 1,290 | 1,335 | 1,280 | 1,335 | +55 | +4.3% | 602,200 |
| 2005/10/17 | 1,305 | 1,320 | 1,270 | 1,280 | -15 | -1.2% | 333,400 |
| 2005/10/14 | 1,290 | 1,310 | 1,270 | 1,295 | +5 | +0.4% | 417,600 |
| 2005/10/13 | 1,310 | 1,325 | 1,290 | 1,290 | -35 | -2.6% | 467,600 |
| 2005/10/12 | 1,350 | 1,365 | 1,320 | 1,325 | -35 | -2.6% | 643,200 |
| 2005/10/11 | 1,295 | 1,370 | 1,295 | 1,360 | +90 | +7.1% | 923,800 |
| 2005/10/07 | 1,285 | 1,320 | 1,260 | 1,270 | -30 | -2.3% | 542,000 |
| 2005/10/06 | 1,350 | 1,365 | 1,290 | 1,300 | -80 | -5.8% | 911,400 |
| 2005/10/05 | 1,380 | 1,415 | 1,350 | 1,380 | -20 | -1.4% | 1,173,600 |
| 2005/10/04 | 1,390 | 1,410 | 1,335 | 1,400 | +15 | +1.1% | 2,210,800 |
| 2005/10/03 | 1,385 | 1,390 | 1,320 | 1,385 | +50 | +3.7% | 2,346,000 |
| 2005/09/30 | 1,225 | 1,395 | 1,210 | 1,335 | +140 | +11.7% | 4,175,600 |
| 2005/09/29 | 1,165 | 1,200 | 1,165 | 1,195 | +20 | +1.7% | 438,400 |
| 2005/09/28 | 1,185 | 1,185 | 1,160 | 1,175 | -15 | -1.3% | 435,800 |
| 2005/09/27 | 1,225 | 1,225 | 1,175 | 1,190 | -15 | -1.2% | 369,000 |
| 2005/09/26 | 1,185 | 1,205 | 1,180 | 1,205 | +20 | +1.7% | 251,000 |
| 2005/09/22 | 1,180 | 1,190 | 1,160 | 1,185 | -15 | -1.3% | 432,000 |
| 2005/09/21 | 1,230 | 1,235 | 1,200 | 1,200 | -25 | -2% | 644,000 |
| 2005/09/20 | 1,225 | 1,240 | 1,210 | 1,225 | +5 | +0.4% | 397,800 |
| 2005/09/16 | 1,230 | 1,250 | 1,210 | 1,220 | -20 | -1.6% | 568,600 |
| 2005/09/15 | 1,240 | 1,270 | 1,235 | 1,240 | -15 | -1.2% | 974,600 |
| 2005/09/14 | 1,230 | 1,260 | 1,220 | 1,255 | +10 | +0.8% | 1,346,200 |
| 2005/09/13 | 1,210 | 1,245 | 1,210 | 1,245 | +45 | +3.8% | 1,139,000 |
| 2005/09/12 | 1,200 | 1,215 | 1,190 | 1,200 | +20 | +1.7% | 473,000 |
| 2005/09/09 | 1,185 | 1,215 | 1,175 | 1,180 | ±0 | ±0% | 649,600 |
| 2005/09/08 | 1,175 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 341,000 |
| 2005/09/07 | 1,180 | 1,185 | 1,150 | 1,160 | -15 | -1.3% | 395,000 |
| 2005/09/06 | 1,195 | 1,195 | 1,170 | 1,175 | ±0 | ±0% | 336,400 |
| 2005/09/05 | 1,175 | 1,180 | 1,165 | 1,175 | ±0 | ±0% | 182,000 |
| 2005/09/02 | 1,195 | 1,205 | 1,165 | 1,175 | ±0 | ±0% | 456,400 |
| 2005/09/01 | 1,200 | 1,200 | 1,165 | 1,175 | -5 | -0.4% | 347,800 |
| 2005/08/31 | 1,205 | 1,205 | 1,170 | 1,180 | -20 | -1.7% | 327,200 |
| 2005/08/30 | 1,160 | 1,200 | 1,155 | 1,200 | +60 | +5.3% | 515,200 |
| 2005/08/29 | 1,155 | 1,160 | 1,135 | 1,140 | -15 | -1.3% | 114,800 |
| 2005/08/26 | 1,150 | 1,175 | 1,140 | 1,155 | +25 | +2.2% | 418,800 |
| 2005/08/25 | 1,180 | 1,185 | 1,115 | 1,130 | -65 | -5.4% | 707,600 |
| 2005/08/24 | 1,225 | 1,230 | 1,190 | 1,195 | -45 | -3.6% | 633,200 |
| 2005/08/23 | 1,240 | 1,275 | 1,205 | 1,240 | -5 | -0.4% | 1,299,400 |
| 2005/08/22 | 1,210 | 1,255 | 1,210 | 1,245 | +15 | +1.2% | 490,600 |
| 2005/08/19 | 1,260 | 1,260 | 1,225 | 1,230 | -35 | -2.8% | 578,200 |
| 2005/08/18 | 1,240 | 1,265 | 1,230 | 1,265 | +45 | +3.7% | 1,984,000 |
| 2005/08/17 | 1,195 | 1,230 | 1,185 | 1,220 | +45 | +3.8% | 2,072,000 |
| 2005/08/16 | 1,195 | 1,200 | 1,155 | 1,175 | -15 | -1.3% | 680,000 |
| 2005/08/15 | 1,185 | 1,200 | 1,165 | 1,190 | +20 | +1.7% | 1,576,800 |
4801～
4850
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
