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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,605 | 1,695 | 1,605 | 1,647.5 | -7.5 | -0.5% | 1,811,600 |
| 2004/07/01 | 1,700 | 1,752.5 | 1,637.5 | 1,655 | -52.5 | -3.1% | 4,152,000 |
| 2004/06/30 | 1,627.5 | 1,712.5 | 1,622.5 | 1,707.5 | +105 | +6.6% | 3,738,400 |
| 2004/06/29 | 1,622.5 | 1,672.5 | 1,587.5 | 1,602.5 | -32.5 | -2% | 4,030,800 |
| 2004/06/28 | 1,522.5 | 1,645 | 1,505 | 1,635 | +140 | +9.4% | 5,610,400 |
| 2004/06/25 | 1,452.5 | 1,520 | 1,442.5 | 1,495 | +17.5 | +1.2% | 1,544,000 |
| 2004/06/24 | 1,485 | 1,520 | 1,445 | 1,477.5 | +62.5 | +4.4% | 1,669,200 |
| 2004/06/23 | 1,475 | 1,490 | 1,405 | 1,415 | -35 | -2.4% | 848,400 |
| 2004/06/22 | 1,472.5 | 1,522.5 | 1,450 | 1,450 | -72.5 | -4.8% | 1,878,400 |
| 2004/06/21 | 1,390 | 1,547.5 | 1,390 | 1,522.5 | +82.5 | +5.7% | 4,132,000 |
| 2004/06/18 | 1,472.5 | 1,472.5 | 1,402.5 | 1,440 | -37.5 | -2.5% | 1,697,200 |
| 2004/06/17 | 1,532.5 | 1,550 | 1,470 | 1,477.5 | -42.5 | -2.8% | 2,827,200 |
| 2004/06/16 | 1,515 | 1,572.5 | 1,442.5 | 1,520 | +30 | +2% | 7,649,200 |
| 2004/06/15 | 1,337.5 | 1,490 | 1,337.5 | 1,490 | +177.5 | +13.5% | 10,337,200 |
| 2004/06/14 | 1,237.5 | 1,312.5 | 1,222.5 | 1,312.5 | +125 | +10.5% | 2,807,600 |
| 2004/06/11 | 1,182.5 | 1,232.5 | 1,177.5 | 1,187.5 | +17.5 | +1.5% | 1,077,200 |
| 2004/06/10 | 1,177.5 | 1,195 | 1,162.5 | 1,170 | -20 | -1.7% | 491,600 |
| 2004/06/09 | 1,200 | 1,220 | 1,177.5 | 1,190 | ±0 | ±0% | 564,400 |
| 2004/06/08 | 1,252.5 | 1,255 | 1,185 | 1,190 | -47.5 | -3.8% | 1,270,400 |
| 2004/06/07 | 1,175 | 1,242.5 | 1,127.5 | 1,237.5 | +70 | +6% | 1,861,200 |
| 2004/06/04 | 1,182.5 | 1,202.5 | 1,142.5 | 1,167.5 | -27.5 | -2.3% | 892,000 |
| 2004/06/03 | 1,250 | 1,270 | 1,170 | 1,195 | -30 | -2.4% | 1,369,600 |
| 2004/06/02 | 1,247.5 | 1,250 | 1,215 | 1,225 | -37.5 | -3% | 1,380,400 |
| 2004/06/01 | 1,225 | 1,290 | 1,187.5 | 1,262.5 | +30 | +2.4% | 2,478,000 |
| 2004/05/31 | 1,265 | 1,312.5 | 1,215 | 1,232.5 | -32.5 | -2.6% | 2,332,800 |
| 2004/05/28 | 1,207.5 | 1,275 | 1,080 | 1,265 | +77.5 | +6.5% | 5,252,800 |
| 2004/05/27 | 1,295 | 1,300 | 1,132.5 | 1,187.5 | -132.5 | -10% | 5,026,400 |
| 2004/05/26 | 1,437.5 | 1,475 | 1,287.5 | 1,320 | -117.5 | -8.2% | 4,020,400 |
| 2004/05/25 | 1,512.5 | 1,522.5 | 1,425 | 1,437.5 | -25 | -1.7% | 2,584,400 |
| 2004/05/24 | 1,425 | 1,580 | 1,425 | 1,462.5 | +100 | +7.3% | 5,424,000 |
| 2004/05/21 | 1,295 | 1,362.5 | 1,280 | 1,362.5 | +125 | +10.1% | 4,552,000 |
| 2004/05/20 | 1,150 | 1,237.5 | 1,115 | 1,237.5 | +125 | +11.2% | 5,076,800 |
| 2004/05/19 | 1,025 | 1,112.5 | 1,025 | 1,112.5 | +125 | +12.7% | 3,252,400 |
| 2004/05/18 | 987.5 | 987.5 | 987.5 | 987.5 | -125 | -11.2% | 243,200 |
| 2004/05/17 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -250 | -18.3% | 100,400 |
| 2004/05/14 | 1,500 | 1,500 | 1,280 | 1,362.5 | -162.5 | -10.7% | 275,600 |
| 2004/05/13 | 1,645 | 1,692.5 | 1,525 | 1,525 | -170 | -10% | 165,600 |
| 2004/05/12 | 1,775 | 1,862.5 | 1,687.5 | 1,695 | -55 | -3.1% | 113,200 |
| 2004/05/11 | 1,737.5 | 1,822.5 | 1,640 | 1,750 | ±0 | ±0% | 74,400 |
| 2004/05/10 | 1,950 | 1,950 | 1,707.5 | 1,750 | -207.5 | -10.6% | 67,600 |
| 2004/05/07 | 1,987.5 | 2,002.5 | 1,950 | 1,957.5 | -80 | -3.9% | 88,800 |
| 2004/05/06 | 2,112.5 | 2,112.5 | 1,995 | 2,037.5 | -75 | -3.6% | 87,200 |
| 2004/04/30 | 2,025 | 2,125 | 1,947.5 | 2,112.5 | +40 | +1.9% | 92,800 |
| 2004/04/28 | 2,075 | 2,112.5 | 2,037.5 | 2,072.5 | -30 | -1.4% | 80,000 |
| 2004/04/27 | 2,210 | 2,210 | 2,025 | 2,102.5 | -122.5 | -5.5% | 86,000 |
| 2004/04/26 | 2,120 | 2,267.5 | 2,112.5 | 2,225 | +167.5 | +8.1% | 418,800 |
| 2004/04/23 | 1,825 | 2,057.5 | 1,817.5 | 2,057.5 | +250 | +13.8% | 331,200 |
| 2004/04/22 | 1,822.5 | 1,832.5 | 1,755 | 1,807.5 | -30 | -1.6% | 122,800 |
| 2004/04/21 | 1,895 | 1,895 | 1,750 | 1,837.5 | -65 | -3.4% | 174,800 |
| 2004/04/20 | 1,977.5 | 1,995 | 1,890 | 1,902.5 | -100 | -5% | 81,200 |
5101～
5150
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
