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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,025 | 1,030 | 1,020 | 1,020 | +5 | +0.5% | 322,200 |
| 2005/06/01 | 1,035 | 1,050 | 1,015 | 1,015 | -30 | -2.9% | 390,200 |
| 2005/05/31 | 1,025 | 1,050 | 1,010 | 1,045 | +25 | +2.5% | 389,800 |
| 2005/05/30 | 1,030 | 1,040 | 1,010 | 1,020 | +5 | +0.5% | 230,200 |
| 2005/05/27 | 1,020 | 1,035 | 1,005 | 1,015 | +5 | +0.5% | 238,200 |
| 2005/05/26 | 1,010 | 1,025 | 980 | 1,010 | -25 | -2.4% | 353,400 |
| 2005/05/25 | 1,060 | 1,065 | 1,025 | 1,035 | -30 | -2.8% | 311,000 |
| 2005/05/24 | 1,120 | 1,130 | 1,065 | 1,065 | -55 | -4.9% | 359,600 |
| 2005/05/23 | 1,110 | 1,135 | 1,100 | 1,120 | +35 | +3.2% | 594,600 |
| 2005/05/20 | 1,070 | 1,100 | 1,065 | 1,085 | -20 | -1.8% | 458,600 |
| 2005/05/19 | 1,040 | 1,110 | 1,020 | 1,105 | +65 | +6.3% | 384,000 |
| 2005/05/18 | 1,005 | 1,045 | 1,005 | 1,040 | ±0 | ±0% | 166,600 |
| 2005/05/17 | 1,070 | 1,090 | 1,010 | 1,040 | -30 | -2.8% | 387,400 |
| 2005/05/16 | 1,135 | 1,145 | 1,065 | 1,070 | -90 | -7.8% | 305,200 |
| 2005/05/13 | 1,130 | 1,160 | 1,120 | 1,160 | +25 | +2.2% | 163,200 |
| 2005/05/12 | 1,145 | 1,150 | 1,125 | 1,135 | -5 | -0.4% | 115,400 |
| 2005/05/11 | 1,170 | 1,170 | 1,130 | 1,140 | -45 | -3.8% | 275,000 |
| 2005/05/10 | 1,205 | 1,210 | 1,175 | 1,185 | -10 | -0.8% | 114,800 |
| 2005/05/09 | 1,225 | 1,235 | 1,195 | 1,195 | +5 | +0.4% | 258,800 |
| 2005/05/06 | 1,120 | 1,210 | 1,120 | 1,190 | +80 | +7.2% | 380,000 |
| 2005/05/02 | 1,105 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 139,000 |
| 2005/04/28 | 1,135 | 1,135 | 1,110 | 1,120 | -25 | -2.2% | 221,600 |
| 2005/04/27 | 1,160 | 1,160 | 1,135 | 1,145 | -20 | -1.7% | 146,600 |
| 2005/04/26 | 1,175 | 1,180 | 1,160 | 1,165 | ±0 | ±0% | 92,600 |
| 2005/04/25 | 1,155 | 1,165 | 1,150 | 1,165 | +5 | +0.4% | 102,800 |
| 2005/04/22 | 1,170 | 1,185 | 1,155 | 1,160 | +15 | +1.3% | 207,200 |
| 2005/04/21 | 1,100 | 1,150 | 1,100 | 1,145 | -5 | -0.4% | 183,600 |
| 2005/04/20 | 1,170 | 1,185 | 1,150 | 1,150 | -10 | -0.9% | 150,000 |
| 2005/04/19 | 1,150 | 1,170 | 1,145 | 1,160 | +20 | +1.8% | 196,400 |
| 2005/04/18 | 1,150 | 1,165 | 1,125 | 1,140 | -65 | -5.4% | 228,400 |
| 2005/04/15 | 1,200 | 1,210 | 1,190 | 1,205 | -15 | -1.2% | 217,400 |
| 2005/04/14 | 1,200 | 1,230 | 1,195 | 1,220 | -15 | -1.2% | 267,600 |
| 2005/04/13 | 1,250 | 1,260 | 1,225 | 1,235 | -15 | -1.2% | 153,800 |
| 2005/04/12 | 1,225 | 1,265 | 1,225 | 1,250 | +10 | +0.8% | 249,800 |
| 2005/04/11 | 1,280 | 1,280 | 1,225 | 1,240 | -50 | -3.9% | 362,200 |
| 2005/04/08 | 1,305 | 1,305 | 1,285 | 1,290 | -5 | -0.4% | 155,600 |
| 2005/04/07 | 1,285 | 1,300 | 1,270 | 1,295 | +15 | +1.2% | 261,400 |
| 2005/04/06 | 1,315 | 1,325 | 1,275 | 1,280 | -15 | -1.2% | 326,600 |
| 2005/04/05 | 1,295 | 1,305 | 1,275 | 1,295 | ±0 | ±0% | 205,600 |
| 2005/04/04 | 1,310 | 1,310 | 1,290 | 1,295 | -10 | -0.8% | 160,600 |
| 2005/04/01 | 1,320 | 1,320 | 1,275 | 1,305 | ±0 | ±0% | 409,000 |
| 2005/03/31 | 1,225 | 1,320 | 1,225 | 1,305 | +80 | +6.5% | 437,000 |
| 2005/03/30 | 1,245 | 1,245 | 1,205 | 1,225 | -35 | -2.8% | 177,400 |
| 2005/03/29 | 1,315 | 1,315 | 1,255 | 1,260 | -50 | -3.8% | 164,400 |
| 2005/03/28 | 1,320 | 1,345 | 1,285 | 1,310 | +47.5 | +3.8% | 423,800 |
| 2005/03/25 | 1,242.5 | 1,272.5 | 1,227.5 | 1,262.5 | +10 | +0.8% | 1,332,400 |
| 2005/03/24 | 1,255 | 1,257.5 | 1,240 | 1,252.5 | -10 | -0.8% | 953,600 |
| 2005/03/23 | 1,267.5 | 1,270 | 1,247.5 | 1,262.5 | -10 | -0.8% | 704,400 |
| 2005/03/22 | 1,287.5 | 1,287.5 | 1,270 | 1,272.5 | -2.5 | -0.2% | 559,200 |
| 2005/03/18 | 1,285 | 1,287.5 | 1,272.5 | 1,275 | -12.5 | -1% | 740,800 |
4901～
4950
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
