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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,680 | 1,687 | 1,636 | 1,641 | -31 | -1.9% | 48,200 |
| 2022/11/17 | 1,671 | 1,693 | 1,670 | 1,672 | +2 | +0.1% | 59,800 |
| 2022/11/16 | 1,658 | 1,679 | 1,652 | 1,670 | +12 | +0.7% | 47,700 |
| 2022/11/15 | 1,640 | 1,666 | 1,614 | 1,658 | +8 | +0.5% | 60,700 |
| 2022/11/14 | 1,629 | 1,668 | 1,624 | 1,650 | +5 | +0.3% | 89,600 |
| 2022/11/11 | 1,585 | 1,648 | 1,585 | 1,645 | +73 | +4.6% | 163,000 |
| 2022/11/10 | 1,573 | 1,583 | 1,566 | 1,572 | -16 | -1% | 32,000 |
| 2022/11/09 | 1,580 | 1,590 | 1,563 | 1,588 | +30 | +1.9% | 73,600 |
| 2022/11/08 | 1,572 | 1,585 | 1,558 | 1,558 | -20 | -1.3% | 58,300 |
| 2022/11/07 | 1,541 | 1,578 | 1,537 | 1,578 | +37 | +2.4% | 82,900 |
| 2022/11/04 | 1,517 | 1,556 | 1,517 | 1,541 | -16 | -1% | 49,700 |
| 2022/11/02 | 1,547 | 1,578 | 1,540 | 1,557 | -6 | -0.4% | 77,400 |
| 2022/11/01 | 1,531 | 1,571 | 1,497 | 1,563 | +61 | +4.1% | 157,200 |
| 2022/10/31 | 1,470 | 1,510 | 1,465 | 1,502 | +34 | +2.3% | 95,100 |
| 2022/10/28 | 1,435 | 1,492 | 1,421 | 1,468 | +27 | +1.9% | 252,800 |
| 2022/10/27 | 1,437 | 1,447 | 1,405 | 1,441 | -3 | -0.2% | 88,300 |
| 2022/10/26 | 1,421 | 1,455 | 1,393 | 1,444 | +36 | +2.6% | 112,600 |
| 2022/10/25 | 1,364 | 1,413 | 1,362 | 1,408 | +55 | +4.1% | 62,300 |
| 2022/10/24 | 1,361 | 1,388 | 1,353 | 1,353 | +4 | +0.3% | 52,100 |
| 2022/10/21 | 1,351 | 1,364 | 1,348 | 1,349 | -7 | -0.5% | 20,500 |
| 2022/10/20 | 1,356 | 1,361 | 1,347 | 1,356 | -10 | -0.7% | 36,100 |
| 2022/10/19 | 1,395 | 1,395 | 1,364 | 1,366 | -27 | -1.9% | 26,900 |
| 2022/10/18 | 1,395 | 1,397 | 1,373 | 1,393 | +17 | +1.2% | 31,100 |
| 2022/10/17 | 1,395 | 1,396 | 1,371 | 1,376 | -35 | -2.5% | 24,200 |
| 2022/10/14 | 1,401 | 1,422 | 1,396 | 1,411 | +49 | +3.6% | 69,900 |
| 2022/10/13 | 1,393 | 1,398 | 1,362 | 1,362 | -23 | -1.7% | 50,900 |
| 2022/10/12 | 1,360 | 1,391 | 1,360 | 1,385 | +20 | +1.5% | 43,200 |
| 2022/10/11 | 1,400 | 1,400 | 1,361 | 1,365 | -52 | -3.7% | 71,300 |
| 2022/10/07 | 1,385 | 1,419 | 1,380 | 1,417 | +6 | +0.4% | 41,500 |
| 2022/10/06 | 1,411 | 1,432 | 1,411 | 1,411 | +5 | +0.4% | 51,600 |
| 2022/10/05 | 1,400 | 1,421 | 1,385 | 1,406 | +27 | +2% | 64,400 |
| 2022/10/04 | 1,330 | 1,396 | 1,320 | 1,379 | +79 | +6.1% | 76,900 |
| 2022/10/03 | 1,311 | 1,339 | 1,298 | 1,300 | -34 | -2.5% | 42,600 |
| 2022/09/30 | 1,320 | 1,363 | 1,320 | 1,334 | -16 | -1.2% | 52,000 |
| 2022/09/29 | 1,378 | 1,378 | 1,347 | 1,350 | +1,084 | +407.5% | 38,900 |
| 2022/09/28 | 259 | 267 | 259 | 266 | -3 | -1.1% | 654,800 |
| 2022/09/27 | 265 | 276 | 265 | 269 | -4 | -1.5% | 324,500 |
| 2022/09/26 | 288 | 288 | 273 | 273 | -21 | -7.1% | 442,000 |
| 2022/09/22 | 293 | 296 | 290 | 294 | -2 | -0.7% | 193,500 |
| 2022/09/21 | 299 | 301 | 295 | 296 | -9 | -3% | 271,500 |
| 2022/09/20 | 302 | 309 | 302 | 305 | +3 | +1% | 207,900 |
| 2022/09/16 | 305 | 308 | 302 | 302 | -7 | -2.3% | 168,000 |
| 2022/09/15 | 312 | 313 | 308 | 309 | -2 | -0.6% | 118,900 |
| 2022/09/14 | 311 | 316 | 308 | 311 | -8 | -2.5% | 253,300 |
| 2022/09/13 | 312 | 319 | 311 | 319 | +8 | +2.6% | 419,500 |
| 2022/09/12 | 313 | 313 | 308 | 311 | ±0 | ±0% | 145,500 |
| 2022/09/09 | 306 | 313 | 306 | 311 | +5 | +1.6% | 601,400 |
| 2022/09/08 | 298 | 306 | 298 | 306 | +11 | +3.7% | 294,100 |
| 2022/09/07 | 297 | 299 | 294 | 295 | -3 | -1% | 253,200 |
| 2022/09/06 | 301 | 301 | 298 | 298 | -2 | -0.7% | 165,500 |
601～
650
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
