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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 2025/05/22 | 1,446 | 1,455 | 1,430 | 1,447 | -12 | -0.8% | 37,000 |
| 2025/05/21 | 1,466 | 1,473 | 1,454 | 1,459 | +4 | +0.3% | 21,300 |
| 2025/05/20 | 1,476 | 1,494 | 1,454 | 1,455 | -26 | -1.8% | 30,400 |
| 2025/05/19 | 1,492 | 1,501 | 1,478 | 1,481 | -11 | -0.7% | 18,000 |
| 2025/05/16 | 1,498 | 1,506 | 1,487 | 1,492 | ±0 | ±0% | 25,700 |
| 2025/05/15 | 1,517 | 1,542 | 1,492 | 1,492 | -37 | -2.4% | 56,500 |
| 2025/05/14 | 1,513 | 1,537 | 1,500 | 1,529 | +8 | +0.5% | 25,800 |
| 2025/05/13 | 1,549 | 1,549 | 1,518 | 1,521 | -4 | -0.3% | 32,700 |
| 2025/05/12 | 1,510 | 1,548 | 1,510 | 1,525 | +11 | +0.7% | 45,400 |
| 2025/05/09 | 1,500 | 1,545 | 1,499 | 1,514 | +11 | +0.7% | 70,200 |
| 2025/05/08 | 1,480 | 1,513 | 1,450 | 1,503 | +43 | +2.9% | 73,800 |
| 2025/05/07 | 1,445 | 1,469 | 1,445 | 1,460 | +17 | +1.2% | 34,200 |
| 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 |
1～
50
件表示中 / 5771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 | 147,600円 | +0.2% | +0.3% | 4.61% | 10.98倍 | 1.74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 | 293,300円 | +50.5% | +46.2% | 1.16% | 3.68倍 | 1.72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 | 79,400円 | +3.3% | +36.4% | 4.01% | 16.73倍 | 1.95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 | 89,900円 | -4.5% | -1.2% | 6.67% | 16.08倍 | 1.22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 | 225,500円 | +1.0% | +0.5% | 6.65% | 7.79倍 | 0.78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
