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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,120 | 1,175 | 1,110 | 1,170 | +70 | +6.4% | 1,977,600 |
| 2005/08/11 | 1,080 | 1,130 | 1,075 | 1,100 | +60 | +5.8% | 1,377,600 |
| 2005/08/10 | 1,005 | 1,045 | 1,005 | 1,040 | +45 | +4.5% | 722,200 |
| 2005/08/09 | 1,010 | 1,025 | 980 | 995 | -20 | -2% | 854,600 |
| 2005/08/08 | 920 | 1,025 | 900 | 1,015 | -60 | -5.6% | 1,682,400 |
| 2005/08/05 | 1,085 | 1,090 | 1,050 | 1,075 | -15 | -1.4% | 370,600 |
| 2005/08/04 | 1,070 | 1,090 | 1,025 | 1,090 | +20 | +1.9% | 418,000 |
| 2005/08/03 | 1,120 | 1,130 | 1,060 | 1,070 | -45 | -4% | 439,400 |
| 2005/08/02 | 1,135 | 1,145 | 1,100 | 1,115 | -30 | -2.6% | 582,600 |
| 2005/08/01 | 1,150 | 1,170 | 1,130 | 1,145 | -15 | -1.3% | 368,400 |
| 2005/07/29 | 1,195 | 1,200 | 1,150 | 1,160 | -25 | -2.1% | 543,800 |
| 2005/07/28 | 1,180 | 1,210 | 1,170 | 1,185 | +15 | +1.3% | 998,400 |
| 2005/07/27 | 1,155 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 573,600 |
| 2005/07/26 | 1,170 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 387,600 |
| 2005/07/25 | 1,160 | 1,180 | 1,160 | 1,175 | +15 | +1.3% | 192,600 |
| 2005/07/22 | 1,155 | 1,170 | 1,140 | 1,160 | -5 | -0.4% | 242,200 |
| 2005/07/21 | 1,200 | 1,200 | 1,165 | 1,165 | -20 | -1.7% | 251,200 |
| 2005/07/20 | 1,195 | 1,195 | 1,170 | 1,185 | -5 | -0.4% | 249,400 |
| 2005/07/19 | 1,205 | 1,205 | 1,175 | 1,190 | -5 | -0.4% | 469,000 |
| 2005/07/15 | 1,170 | 1,195 | 1,150 | 1,195 | +30 | +2.6% | 1,027,400 |
| 2005/07/14 | 1,130 | 1,165 | 1,130 | 1,165 | +40 | +3.6% | 500,600 |
| 2005/07/13 | 1,135 | 1,135 | 1,105 | 1,125 | -15 | -1.3% | 426,200 |
| 2005/07/12 | 1,180 | 1,190 | 1,140 | 1,140 | -25 | -2.1% | 571,400 |
| 2005/07/11 | 1,125 | 1,165 | 1,120 | 1,165 | +60 | +5.4% | 652,000 |
| 2005/07/08 | 1,100 | 1,130 | 1,100 | 1,105 | -30 | -2.6% | 605,000 |
| 2005/07/07 | 1,145 | 1,145 | 1,105 | 1,135 | -15 | -1.3% | 419,200 |
| 2005/07/06 | 1,170 | 1,175 | 1,135 | 1,150 | ±0 | ±0% | 569,200 |
| 2005/07/05 | 1,170 | 1,180 | 1,135 | 1,150 | -40 | -3.4% | 525,400 |
| 2005/07/04 | 1,210 | 1,215 | 1,175 | 1,190 | -30 | -2.5% | 686,000 |
| 2005/07/01 | 1,185 | 1,230 | 1,175 | 1,220 | +50 | +4.3% | 2,825,200 |
| 2005/06/30 | 1,095 | 1,185 | 1,095 | 1,170 | +70 | +6.4% | 2,154,200 |
| 2005/06/29 | 1,105 | 1,110 | 1,080 | 1,100 | +10 | +0.9% | 765,200 |
| 2005/06/28 | 1,085 | 1,090 | 1,075 | 1,090 | +5 | +0.5% | 326,400 |
| 2005/06/27 | 1,085 | 1,095 | 1,075 | 1,085 | -10 | -0.9% | 415,000 |
| 2005/06/24 | 1,085 | 1,105 | 1,075 | 1,095 | +5 | +0.5% | 504,600 |
| 2005/06/23 | 1,100 | 1,110 | 1,085 | 1,090 | +5 | +0.5% | 679,800 |
| 2005/06/22 | 1,050 | 1,095 | 1,045 | 1,085 | +40 | +3.8% | 1,309,000 |
| 2005/06/21 | 1,045 | 1,060 | 1,045 | 1,045 | -5 | -0.5% | 268,200 |
| 2005/06/20 | 1,065 | 1,070 | 1,040 | 1,050 | +5 | +0.5% | 360,400 |
| 2005/06/17 | 1,045 | 1,065 | 1,035 | 1,045 | +15 | +1.5% | 727,400 |
| 2005/06/16 | 1,035 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 205,600 |
| 2005/06/15 | 1,035 | 1,045 | 1,030 | 1,030 | -5 | -0.5% | 200,000 |
| 2005/06/14 | 1,050 | 1,060 | 1,035 | 1,035 | -15 | -1.4% | 518,200 |
| 2005/06/13 | 1,030 | 1,055 | 1,030 | 1,050 | ±0 | ±0% | 426,400 |
| 2005/06/10 | 1,030 | 1,065 | 1,025 | 1,050 | +25 | +2.4% | 500,400 |
| 2005/06/09 | 1,040 | 1,060 | 1,020 | 1,025 | -20 | -1.9% | 349,400 |
| 2005/06/08 | 1,050 | 1,070 | 1,045 | 1,045 | -20 | -1.9% | 277,800 |
| 2005/06/07 | 1,115 | 1,120 | 1,060 | 1,065 | -50 | -4.5% | 467,800 |
| 2005/06/06 | 1,075 | 1,125 | 1,065 | 1,115 | +40 | +3.7% | 878,200 |
| 2005/06/03 | 1,030 | 1,085 | 1,025 | 1,075 | +55 | +5.4% | 1,102,400 |
4851～
4900
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
