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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,518 | 1,538 | 1,515 | 1,538 | +37 | +2.5% | 38,300 |
| 2025/07/31 | 1,495 | 1,509 | 1,495 | 1,501 | +21 | +1.4% | 27,900 |
| 2025/07/30 | 1,501 | 1,512 | 1,480 | 1,480 | -21 | -1.4% | 33,500 |
| 2025/07/29 | 1,490 | 1,501 | 1,490 | 1,501 | -1 | -0.1% | 24,600 |
| 2025/07/28 | 1,520 | 1,520 | 1,492 | 1,502 | -4 | -0.3% | 20,600 |
| 2025/07/25 | 1,492 | 1,521 | 1,486 | 1,506 | +8 | +0.5% | 32,500 |
| 2025/07/24 | 1,478 | 1,503 | 1,464 | 1,498 | +36 | +2.5% | 41,200 |
| 2025/07/23 | 1,450 | 1,464 | 1,444 | 1,462 | +26 | +1.8% | 45,100 |
| 2025/07/22 | 1,435 | 1,444 | 1,418 | 1,436 | +2 | +0.1% | 24,900 |
| 2025/07/18 | 1,438 | 1,442 | 1,430 | 1,434 | -3 | -0.2% | 18,100 |
| 2025/07/17 | 1,424 | 1,440 | 1,420 | 1,437 | +12 | +0.8% | 21,100 |
| 2025/07/16 | 1,427 | 1,457 | 1,425 | 1,425 | -10 | -0.7% | 22,800 |
| 2025/07/15 | 1,447 | 1,454 | 1,435 | 1,435 | -15 | -1% | 17,000 |
| 2025/07/14 | 1,444 | 1,464 | 1,444 | 1,450 | +6 | +0.4% | 17,500 |
| 2025/07/11 | 1,447 | 1,465 | 1,444 | 1,444 | +6 | +0.4% | 19,700 |
| 2025/07/10 | 1,451 | 1,451 | 1,426 | 1,438 | -7 | -0.5% | 34,100 |
| 2025/07/09 | 1,446 | 1,461 | 1,440 | 1,445 | +8 | +0.6% | 18,200 |
| 2025/07/08 | 1,429 | 1,440 | 1,429 | 1,437 | +7 | +0.5% | 24,600 |
| 2025/07/07 | 1,439 | 1,439 | 1,425 | 1,430 | -9 | -0.6% | 17,500 |
| 2025/07/04 | 1,455 | 1,457 | 1,433 | 1,439 | -8 | -0.6% | 16,800 |
| 2025/07/03 | 1,431 | 1,462 | 1,431 | 1,447 | +4 | +0.3% | 20,100 |
| 2025/07/02 | 1,443 | 1,457 | 1,431 | 1,443 | -13 | -0.9% | 25,600 |
| 2025/07/01 | 1,467 | 1,467 | 1,445 | 1,456 | -22 | -1.5% | 24,600 |
| 2025/06/30 | 1,473 | 1,500 | 1,473 | 1,478 | +2 | +0.1% | 38,100 |
| 2025/06/27 | 1,464 | 1,481 | 1,464 | 1,476 | +12 | +0.8% | 22,200 |
| 2025/06/26 | 1,463 | 1,482 | 1,454 | 1,464 | -5 | -0.3% | 14,500 |
| 2025/06/25 | 1,472 | 1,473 | 1,445 | 1,469 | -3 | -0.2% | 31,800 |
| 2025/06/24 | 1,498 | 1,501 | 1,450 | 1,472 | -1 | -0.1% | 42,800 |
| 2025/06/23 | 1,495 | 1,503 | 1,466 | 1,473 | -15 | -1% | 23,500 |
| 2025/06/20 | 1,538 | 1,538 | 1,488 | 1,488 | -41 | -2.7% | 38,200 |
| 2025/06/19 | 1,555 | 1,560 | 1,522 | 1,529 | -26 | -1.7% | 22,500 |
| 2025/06/18 | 1,535 | 1,566 | 1,535 | 1,555 | +20 | +1.3% | 35,200 |
| 2025/06/17 | 1,553 | 1,553 | 1,527 | 1,535 | -4 | -0.3% | 29,500 |
| 2025/06/16 | 1,530 | 1,550 | 1,525 | 1,539 | +29 | +1.9% | 46,300 |
| 2025/06/13 | 1,519 | 1,523 | 1,485 | 1,510 | -18 | -1.2% | 38,000 |
| 2025/06/12 | 1,530 | 1,535 | 1,507 | 1,528 | +3 | +0.2% | 32,700 |
| 2025/06/11 | 1,534 | 1,535 | 1,522 | 1,525 | +2 | +0.1% | 37,500 |
| 2025/06/10 | 1,509 | 1,535 | 1,509 | 1,523 | +14 | +0.9% | 51,100 |
| 2025/06/09 | 1,523 | 1,533 | 1,506 | 1,509 | -1 | -0.1% | 36,300 |
| 2025/06/06 | 1,508 | 1,525 | 1,505 | 1,510 | +4 | +0.3% | 31,100 |
| 2025/06/05 | 1,499 | 1,524 | 1,497 | 1,506 | +7 | +0.5% | 41,000 |
| 2025/06/04 | 1,515 | 1,516 | 1,496 | 1,499 | -27 | -1.8% | 53,000 |
| 2025/06/03 | 1,521 | 1,532 | 1,507 | 1,526 | +12 | +0.8% | 40,000 |
| 2025/06/02 | 1,500 | 1,522 | 1,500 | 1,514 | -2 | -0.1% | 43,500 |
| 2025/05/30 | 1,500 | 1,527 | 1,481 | 1,516 | +10 | +0.7% | 26,800 |
| 2025/05/29 | 1,499 | 1,514 | 1,498 | 1,506 | +7 | +0.5% | 40,200 |
| 2025/05/28 | 1,504 | 1,523 | 1,499 | 1,499 | +11 | +0.7% | 46,300 |
| 2025/05/27 | 1,464 | 1,501 | 1,463 | 1,488 | +34 | +2.3% | 34,500 |
| 2025/05/26 | 1,446 | 1,463 | 1,446 | 1,454 | +8 | +0.6% | 27,100 |
| 2025/05/23 | 1,464 | 1,465 | 1,435 | 1,446 | -1 | -0.1% | 14,400 |
1～
50
件表示中 / 5795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 | 153,800円 | +0.2% | +0.3% | 4.42% | 11.44倍 | 1.81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 |
| ＪＩＡ | 182,500円 | +18.4% | +36.1% | 4.77% | 10.52倍 | 1.56倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ＧＭＯＦＨＤ | 84,700円 | +3.3% | +36.4% | 3.75% | 17.85倍 | 2.08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 |
| 丸三証 | 92,600円 | -4.5% | -1.2% | 6.48% | 16.56倍 | 1.25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 | 246,500円 | +1.0% | +0.5% | 6.09% | 8.51倍 | 0.86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
