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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,797 | 1,808 | 1,756 | 1,767 | +1 | +0.1% | 61,600 |
| 2023/02/01 | 1,782 | 1,818 | 1,735 | 1,766 | -43 | -2.4% | 127,400 |
| 2023/01/31 | 1,780 | 1,817 | 1,765 | 1,809 | +25 | +1.4% | 142,300 |
| 2023/01/30 | 1,794 | 1,809 | 1,773 | 1,784 | +15 | +0.8% | 67,200 |
| 2023/01/27 | 1,765 | 1,784 | 1,752 | 1,769 | +9 | +0.5% | 35,800 |
| 2023/01/26 | 1,774 | 1,790 | 1,760 | 1,760 | -2 | -0.1% | 22,700 |
| 2023/01/25 | 1,767 | 1,779 | 1,750 | 1,762 | -5 | -0.3% | 39,700 |
| 2023/01/24 | 1,760 | 1,808 | 1,749 | 1,767 | +18 | +1% | 95,800 |
| 2023/01/23 | 1,713 | 1,749 | 1,713 | 1,749 | +65 | +3.9% | 82,900 |
| 2023/01/20 | 1,699 | 1,708 | 1,680 | 1,684 | -23 | -1.3% | 23,900 |
| 2023/01/19 | 1,699 | 1,721 | 1,699 | 1,707 | -7 | -0.4% | 26,300 |
| 2023/01/18 | 1,702 | 1,720 | 1,688 | 1,714 | +16 | +0.9% | 26,200 |
| 2023/01/17 | 1,681 | 1,704 | 1,681 | 1,698 | +17 | +1% | 33,500 |
| 2023/01/16 | 1,670 | 1,696 | 1,667 | 1,681 | -8 | -0.5% | 16,400 |
| 2023/01/13 | 1,702 | 1,720 | 1,683 | 1,689 | -31 | -1.8% | 30,700 |
| 2023/01/12 | 1,708 | 1,730 | 1,683 | 1,720 | +15 | +0.9% | 40,200 |
| 2023/01/11 | 1,686 | 1,713 | 1,678 | 1,705 | +33 | +2% | 31,800 |
| 2023/01/10 | 1,630 | 1,691 | 1,630 | 1,672 | +43 | +2.6% | 73,500 |
| 2023/01/06 | 1,617 | 1,631 | 1,602 | 1,629 | +3 | +0.2% | 35,100 |
| 2023/01/05 | 1,612 | 1,632 | 1,609 | 1,626 | +1 | +0.1% | 43,500 |
| 2023/01/04 | 1,672 | 1,672 | 1,625 | 1,625 | -48 | -2.9% | 38,000 |
| 2022/12/30 | 1,663 | 1,692 | 1,663 | 1,673 | +10 | +0.6% | 21,000 |
| 2022/12/29 | 1,611 | 1,671 | 1,611 | 1,663 | +28 | +1.7% | 79,200 |
| 2022/12/28 | 1,641 | 1,642 | 1,608 | 1,635 | -16 | -1% | 71,200 |
| 2022/12/27 | 1,647 | 1,669 | 1,647 | 1,651 | +4 | +0.2% | 46,500 |
| 2022/12/26 | 1,660 | 1,673 | 1,626 | 1,647 | -29 | -1.7% | 49,800 |
| 2022/12/23 | 1,705 | 1,705 | 1,673 | 1,676 | -31 | -1.8% | 44,100 |
| 2022/12/22 | 1,690 | 1,717 | 1,680 | 1,707 | +32 | +1.9% | 45,200 |
| 2022/12/21 | 1,670 | 1,697 | 1,650 | 1,675 | -3 | -0.2% | 54,000 |
| 2022/12/20 | 1,730 | 1,734 | 1,666 | 1,678 | -52 | -3% | 84,100 |
| 2022/12/19 | 1,719 | 1,742 | 1,719 | 1,730 | -7 | -0.4% | 47,400 |
| 2022/12/16 | 1,727 | 1,739 | 1,709 | 1,737 | +5 | +0.3% | 76,400 |
| 2022/12/15 | 1,732 | 1,742 | 1,704 | 1,732 | ±0 | ±0% | 29,600 |
| 2022/12/14 | 1,712 | 1,736 | 1,705 | 1,732 | +31 | +1.8% | 59,400 |
| 2022/12/13 | 1,706 | 1,714 | 1,697 | 1,701 | +8 | +0.5% | 41,400 |
| 2022/12/12 | 1,688 | 1,711 | 1,686 | 1,693 | +3 | +0.2% | 36,500 |
| 2022/12/09 | 1,673 | 1,698 | 1,660 | 1,690 | +17 | +1% | 36,900 |
| 2022/12/08 | 1,660 | 1,673 | 1,654 | 1,673 | +13 | +0.8% | 34,000 |
| 2022/12/07 | 1,664 | 1,682 | 1,650 | 1,660 | -8 | -0.5% | 45,100 |
| 2022/12/06 | 1,659 | 1,681 | 1,650 | 1,668 | -26 | -1.5% | 38,600 |
| 2022/12/05 | 1,699 | 1,703 | 1,670 | 1,694 | -4 | -0.2% | 39,600 |
| 2022/12/02 | 1,690 | 1,711 | 1,677 | 1,698 | +7 | +0.4% | 52,300 |
| 2022/12/01 | 1,708 | 1,708 | 1,690 | 1,691 | -16 | -0.9% | 42,300 |
| 2022/11/30 | 1,727 | 1,775 | 1,701 | 1,707 | -21 | -1.2% | 71,700 |
| 2022/11/29 | 1,718 | 1,736 | 1,709 | 1,728 | -2 | -0.1% | 34,100 |
| 2022/11/28 | 1,750 | 1,763 | 1,730 | 1,730 | -13 | -0.7% | 45,000 |
| 2022/11/25 | 1,725 | 1,749 | 1,714 | 1,743 | +29 | +1.7% | 71,900 |
| 2022/11/24 | 1,680 | 1,728 | 1,643 | 1,714 | +50 | +3% | 147,100 |
| 2022/11/22 | 1,644 | 1,674 | 1,637 | 1,664 | +19 | +1.2% | 61,500 |
| 2022/11/21 | 1,641 | 1,653 | 1,639 | 1,645 | +4 | +0.2% | 31,200 |
551～
600
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
