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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,446 | 1,479 | 1,424 | 1,443 | +8 | +0.6% | 55,000 |
| 2025/05/01 | 1,443 | 1,455 | 1,433 | 1,435 | -8 | -0.6% | 28,200 |
| 2025/04/30 | 1,430 | 1,444 | 1,423 | 1,443 | +13 | +0.9% | 33,300 |
| 2025/04/28 | 1,464 | 1,464 | 1,430 | 1,430 | -19 | -1.3% | 42,600 |
| 2025/04/25 | 1,422 | 1,459 | 1,422 | 1,449 | +27 | +1.9% | 25,000 |
| 2025/04/24 | 1,420 | 1,448 | 1,420 | 1,422 | +6 | +0.4% | 39,700 |
| 2025/04/23 | 1,412 | 1,428 | 1,408 | 1,416 | +34 | +2.5% | 37,100 |
| 2025/04/22 | 1,381 | 1,402 | 1,378 | 1,382 | +11 | +0.8% | 33,200 |
| 2025/04/21 | 1,372 | 1,377 | 1,352 | 1,371 | +10 | +0.7% | 39,000 |
| 2025/04/18 | 1,344 | 1,382 | 1,343 | 1,361 | +22 | +1.6% | 45,400 |
| 2025/04/17 | 1,325 | 1,346 | 1,324 | 1,339 | -3 | -0.2% | 52,100 |
| 2025/04/16 | 1,378 | 1,378 | 1,334 | 1,342 | -13 | -1% | 41,100 |
| 2025/04/15 | 1,373 | 1,395 | 1,351 | 1,355 | -2 | -0.1% | 26,900 |
| 2025/04/14 | 1,371 | 1,407 | 1,357 | 1,357 | -10 | -0.7% | 57,500 |
| 2025/04/11 | 1,347 | 1,371 | 1,311 | 1,367 | -10 | -0.7% | 54,100 |
| 2025/04/10 | 1,446 | 1,446 | 1,370 | 1,377 | +51 | +3.8% | 65,300 |
| 2025/04/09 | 1,282 | 1,347 | 1,254 | 1,326 | -1 | -0.1% | 120,300 |
| 2025/04/08 | 1,297 | 1,360 | 1,293 | 1,327 | +83 | +6.7% | 79,400 |
| 2025/04/07 | 1,269 | 1,311 | 1,224 | 1,244 | -141 | -10.2% | 151,800 |
| 2025/04/04 | 1,415 | 1,425 | 1,358 | 1,385 | -80 | -5.5% | 143,400 |
| 2025/04/03 | 1,432 | 1,473 | 1,432 | 1,465 | -37 | -2.5% | 51,500 |
| 2025/04/02 | 1,514 | 1,514 | 1,495 | 1,502 | +3 | +0.2% | 22,700 |
| 2025/04/01 | 1,495 | 1,529 | 1,495 | 1,499 | +4 | +0.3% | 65,300 |
| 2025/03/31 | 1,503 | 1,515 | 1,473 | 1,495 | -38 | -2.5% | 97,200 |
| 2025/03/28 | 1,568 | 1,570 | 1,513 | 1,533 | -115 | -7% | 103,600 |
| 2025/03/27 | 1,619 | 1,648 | 1,607 | 1,648 | +20 | +1.2% | 73,400 |
| 2025/03/26 | 1,650 | 1,650 | 1,620 | 1,628 | -9 | -0.5% | 51,100 |
| 2025/03/25 | 1,635 | 1,647 | 1,628 | 1,637 | +7 | +0.4% | 41,500 |
| 2025/03/24 | 1,647 | 1,659 | 1,625 | 1,630 | -16 | -1% | 33,000 |
| 2025/03/21 | 1,647 | 1,659 | 1,642 | 1,646 | +1 | +0.1% | 26,800 |
| 2025/03/19 | 1,650 | 1,665 | 1,641 | 1,645 | -10 | -0.6% | 28,800 |
| 2025/03/18 | 1,630 | 1,663 | 1,622 | 1,655 | +20 | +1.2% | 42,000 |
| 2025/03/17 | 1,652 | 1,652 | 1,630 | 1,635 | +5 | +0.3% | 39,700 |
| 2025/03/14 | 1,583 | 1,631 | 1,581 | 1,630 | +38 | +2.4% | 44,300 |
| 2025/03/13 | 1,597 | 1,604 | 1,575 | 1,592 | -5 | -0.3% | 55,900 |
| 2025/03/12 | 1,605 | 1,608 | 1,586 | 1,597 | -3 | -0.2% | 54,100 |
| 2025/03/11 | 1,625 | 1,625 | 1,578 | 1,600 | -33 | -2% | 63,000 |
| 2025/03/10 | 1,650 | 1,657 | 1,626 | 1,633 | +6 | +0.4% | 31,000 |
| 2025/03/07 | 1,640 | 1,652 | 1,597 | 1,627 | -25 | -1.5% | 56,800 |
| 2025/03/06 | 1,631 | 1,665 | 1,625 | 1,652 | +42 | +2.6% | 87,800 |
| 2025/03/05 | 1,602 | 1,620 | 1,592 | 1,610 | +27 | +1.7% | 53,800 |
| 2025/03/04 | 1,596 | 1,618 | 1,583 | 1,583 | -13 | -0.8% | 63,500 |
| 2025/03/03 | 1,582 | 1,628 | 1,575 | 1,596 | +40 | +2.6% | 75,900 |
| 2025/02/28 | 1,561 | 1,583 | 1,535 | 1,556 | -5 | -0.3% | 89,000 |
| 2025/02/27 | 1,547 | 1,572 | 1,542 | 1,561 | +20 | +1.3% | 28,200 |
| 2025/02/26 | 1,561 | 1,566 | 1,524 | 1,541 | -20 | -1.3% | 44,400 |
| 2025/02/25 | 1,550 | 1,561 | 1,531 | 1,561 | ±0 | ±0% | 39,600 |
| 2025/02/21 | 1,578 | 1,578 | 1,553 | 1,561 | -4 | -0.3% | 30,800 |
| 2025/02/20 | 1,576 | 1,582 | 1,548 | 1,565 | +5 | +0.3% | 46,400 |
| 2025/02/19 | 1,570 | 1,573 | 1,555 | 1,560 | ±0 | ±0% | 36,500 |
1～
50
件表示中 / 5733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 | 144,300円 | +5.5% | -8.5% | 4.71% | 12.43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 |
| インテグラル | 273,300円 | +50.5% | +46.2% | 1.24% | 3.42倍 | 1.60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 |
| ＧＭＯＦＨＤ | 74,800円 | +3.3% | +36.4% | 4.92% | 15.76倍 | 1.83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 | 84,700円 | - | - | - | - | 1.15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 | 204,900円 | +1.0% | +0.5% | 7.32% | 7.08倍 | 0.71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
