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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,465 | 1,492.5 | 1,465 | 1,487.5 | +37.5 | +2.6% | 1,963,600 |
| 2005/02/10 | 1,442.5 | 1,450 | 1,425 | 1,450 | +17.5 | +1.2% | 553,600 |
| 2005/02/09 | 1,432.5 | 1,455 | 1,422.5 | 1,432.5 | +12.5 | +0.9% | 531,600 |
| 2005/02/08 | 1,375 | 1,420 | 1,375 | 1,420 | +45 | +3.3% | 438,000 |
| 2005/02/07 | 1,422.5 | 1,422.5 | 1,370 | 1,375 | -47.5 | -3.3% | 584,800 |
| 2005/02/04 | 1,450 | 1,452.5 | 1,400 | 1,422.5 | -42.5 | -2.9% | 962,800 |
| 2005/02/03 | 1,450 | 1,477.5 | 1,437.5 | 1,465 | +15 | +1% | 1,566,400 |
| 2005/02/02 | 1,447.5 | 1,465 | 1,432.5 | 1,450 | +20 | +1.4% | 1,206,000 |
| 2005/02/01 | 1,365 | 1,432.5 | 1,365 | 1,430 | +77.5 | +5.7% | 1,932,800 |
| 2005/01/31 | 1,345 | 1,362.5 | 1,335 | 1,352.5 | +7.5 | +0.6% | 471,600 |
| 2005/01/28 | 1,325 | 1,352.5 | 1,317.5 | 1,345 | +20 | +1.5% | 460,800 |
| 2005/01/27 | 1,350 | 1,365 | 1,322.5 | 1,325 | -25 | -1.9% | 371,600 |
| 2005/01/26 | 1,392.5 | 1,405 | 1,327.5 | 1,350 | -35 | -2.5% | 594,000 |
| 2005/01/25 | 1,407.5 | 1,407.5 | 1,380 | 1,385 | -22.5 | -1.6% | 460,800 |
| 2005/01/24 | 1,422.5 | 1,435 | 1,397.5 | 1,407.5 | +7.5 | +0.5% | 758,000 |
| 2005/01/21 | 1,337.5 | 1,415 | 1,327.5 | 1,400 | +42.5 | +3.1% | 801,200 |
| 2005/01/20 | 1,350 | 1,385 | 1,347.5 | 1,357.5 | -30 | -2.2% | 552,400 |
| 2005/01/19 | 1,420 | 1,442.5 | 1,387.5 | 1,387.5 | -22.5 | -1.6% | 811,200 |
| 2005/01/18 | 1,427.5 | 1,427.5 | 1,382.5 | 1,410 | -22.5 | -1.6% | 978,800 |
| 2005/01/17 | 1,405 | 1,437.5 | 1,375 | 1,432.5 | +77.5 | +5.7% | 2,190,000 |
| 2005/01/14 | 1,277.5 | 1,355 | 1,277.5 | 1,355 | +52.5 | +4% | 947,600 |
| 2005/01/13 | 1,347.5 | 1,352.5 | 1,287.5 | 1,302.5 | -30 | -2.3% | 836,800 |
| 2005/01/12 | 1,325 | 1,362.5 | 1,307.5 | 1,332.5 | +7.5 | +0.6% | 1,634,800 |
| 2005/01/11 | 1,267.5 | 1,332.5 | 1,250 | 1,325 | +87.5 | +7.1% | 1,691,600 |
| 2005/01/07 | 1,237.5 | 1,262.5 | 1,227.5 | 1,237.5 | +20 | +1.6% | 1,478,000 |
| 2005/01/06 | 1,200 | 1,230 | 1,187.5 | 1,217.5 | +20 | +1.7% | 928,400 |
| 2005/01/05 | 1,222.5 | 1,225 | 1,195 | 1,197.5 | -35 | -2.8% | 496,800 |
| 2005/01/04 | 1,227.5 | 1,235 | 1,192.5 | 1,232.5 | +7.5 | +0.6% | 346,000 |
| 2004/12/30 | 1,230 | 1,245 | 1,212.5 | 1,225 | -35 | -2.8% | 771,200 |
| 2004/12/29 | 1,212.5 | 1,275 | 1,195 | 1,260 | +72.5 | +6.1% | 2,473,200 |
| 2004/12/28 | 1,107.5 | 1,190 | 1,100 | 1,187.5 | +92.5 | +8.4% | 1,346,800 |
| 2004/12/27 | 1,105 | 1,135 | 1,080 | 1,095 | +15 | +1.4% | 1,089,200 |
| 2004/12/24 | 1,030 | 1,080 | 1,020 | 1,080 | +55 | +5.4% | 886,800 |
| 2004/12/22 | 1,035 | 1,040 | 1,015 | 1,025 | +12.5 | +1.2% | 301,200 |
| 2004/12/21 | 1,010 | 1,022.5 | 1,005 | 1,012.5 | -10 | -1% | 234,800 |
| 2004/12/20 | 1,015 | 1,037.5 | 1,010 | 1,022.5 | -2.5 | -0.2% | 216,400 |
| 2004/12/17 | 1,000 | 1,040 | 992.5 | 1,025 | +15 | +1.5% | 422,400 |
| 2004/12/16 | 967.5 | 1,012.5 | 965 | 1,010 | +22.5 | +2.3% | 235,600 |
| 2004/12/15 | 1,002.5 | 1,005 | 975 | 987.5 | -27.5 | -2.7% | 363,200 |
| 2004/12/14 | 1,025 | 1,025 | 1,000 | 1,015 | -12.5 | -1.2% | 311,600 |
| 2004/12/13 | 1,050 | 1,050 | 1,025 | 1,027.5 | -30 | -2.8% | 226,000 |
| 2004/12/10 | 1,067.5 | 1,085 | 1,040 | 1,057.5 | -12.5 | -1.2% | 293,200 |
| 2004/12/09 | 1,097.5 | 1,097.5 | 1,060 | 1,070 | -25 | -2.3% | 330,800 |
| 2004/12/08 | 1,070 | 1,095 | 1,057.5 | 1,095 | ±0 | ±0% | 596,400 |
| 2004/12/07 | 1,020 | 1,105 | 1,017.5 | 1,095 | +80 | +7.9% | 1,232,000 |
| 2004/12/06 | 1,010 | 1,025 | 1,005 | 1,015 | +7.5 | +0.7% | 228,400 |
| 2004/12/03 | 1,025 | 1,047.5 | 1,007.5 | 1,007.5 | -22.5 | -2.2% | 239,200 |
| 2004/12/02 | 992.5 | 1,032.5 | 975 | 1,030 | +57.5 | +5.9% | 364,000 |
| 2004/12/01 | 992.5 | 997.5 | 970 | 972.5 | -32.5 | -3.2% | 213,600 |
| 2004/11/30 | 1,000 | 1,007.5 | 990 | 1,005 | ±0 | ±0% | 160,000 |
4951～
5000
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
