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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,539 | 1,569 | 1,539 | 1,560 | +10 | +0.6% | 23,400 |
| 2025/02/17 | 1,546 | 1,556 | 1,539 | 1,550 | +4 | +0.3% | 31,100 |
| 2025/02/14 | 1,531 | 1,554 | 1,531 | 1,546 | +8 | +0.5% | 49,200 |
| 2025/02/13 | 1,537 | 1,544 | 1,530 | 1,538 | +11 | +0.7% | 25,400 |
| 2025/02/12 | 1,524 | 1,538 | 1,521 | 1,527 | +3 | +0.2% | 31,100 |
| 2025/02/10 | 1,529 | 1,536 | 1,515 | 1,524 | +9 | +0.6% | 40,600 |
| 2025/02/07 | 1,529 | 1,529 | 1,501 | 1,515 | +4 | +0.3% | 22,900 |
| 2025/02/06 | 1,517 | 1,525 | 1,509 | 1,511 | +11 | +0.7% | 36,100 |
| 2025/02/05 | 1,507 | 1,544 | 1,485 | 1,500 | +15 | +1% | 57,700 |
| 2025/02/04 | 1,480 | 1,498 | 1,470 | 1,485 | +15 | +1% | 73,200 |
| 2025/02/03 | 1,454 | 1,472 | 1,435 | 1,470 | ±0 | ±0% | 46,100 |
| 2025/01/31 | 1,479 | 1,479 | 1,453 | 1,470 | +1 | +0.1% | 21,200 |
| 2025/01/30 | 1,480 | 1,480 | 1,462 | 1,469 | ±0 | ±0% | 20,700 |
| 2025/01/29 | 1,482 | 1,484 | 1,467 | 1,469 | -1 | -0.1% | 21,300 |
| 2025/01/28 | 1,462 | 1,484 | 1,458 | 1,470 | +8 | +0.5% | 44,100 |
| 2025/01/27 | 1,454 | 1,469 | 1,445 | 1,462 | +25 | +1.7% | 37,000 |
| 2025/01/24 | 1,437 | 1,456 | 1,437 | 1,437 | -6 | -0.4% | 16,500 |
| 2025/01/23 | 1,454 | 1,456 | 1,433 | 1,443 | -21 | -1.4% | 45,300 |
| 2025/01/22 | 1,461 | 1,468 | 1,451 | 1,464 | +4 | +0.3% | 39,500 |
| 2025/01/21 | 1,455 | 1,460 | 1,433 | 1,460 | +6 | +0.4% | 18,800 |
| 2025/01/20 | 1,452 | 1,468 | 1,446 | 1,454 | +2 | +0.1% | 22,700 |
| 2025/01/17 | 1,450 | 1,452 | 1,436 | 1,452 | +2 | +0.1% | 31,000 |
| 2025/01/16 | 1,443 | 1,462 | 1,435 | 1,450 | +15 | +1% | 47,500 |
| 2025/01/15 | 1,437 | 1,449 | 1,429 | 1,435 | -5 | -0.3% | 49,900 |
| 2025/01/14 | 1,449 | 1,454 | 1,424 | 1,440 | -20 | -1.4% | 38,500 |
| 2025/01/10 | 1,460 | 1,469 | 1,443 | 1,460 | -4 | -0.3% | 44,800 |
| 2025/01/09 | 1,465 | 1,482 | 1,460 | 1,464 | -6 | -0.4% | 38,000 |
| 2025/01/08 | 1,493 | 1,509 | 1,456 | 1,470 | -30 | -2% | 72,700 |
| 2025/01/07 | 1,506 | 1,513 | 1,491 | 1,500 | -1 | -0.1% | 33,700 |
| 2025/01/06 | 1,533 | 1,545 | 1,492 | 1,501 | -32 | -2.1% | 62,100 |
| 2024/12/30 | 1,541 | 1,542 | 1,523 | 1,533 | +4 | +0.3% | 42,300 |
| 2024/12/27 | 1,527 | 1,542 | 1,520 | 1,529 | +14 | +0.9% | 41,400 |
| 2024/12/26 | 1,486 | 1,520 | 1,486 | 1,515 | +29 | +2% | 79,700 |
| 2024/12/25 | 1,498 | 1,500 | 1,478 | 1,486 | -3 | -0.2% | 42,300 |
| 2024/12/24 | 1,502 | 1,505 | 1,477 | 1,489 | -7 | -0.5% | 38,700 |
| 2024/12/23 | 1,510 | 1,521 | 1,492 | 1,496 | -11 | -0.7% | 50,400 |
| 2024/12/20 | 1,497 | 1,527 | 1,497 | 1,507 | +14 | +0.9% | 55,500 |
| 2024/12/19 | 1,477 | 1,512 | 1,471 | 1,493 | -2 | -0.1% | 49,900 |
| 2024/12/18 | 1,493 | 1,515 | 1,490 | 1,495 | -11 | -0.7% | 45,800 |
| 2024/12/17 | 1,526 | 1,526 | 1,499 | 1,506 | -10 | -0.7% | 58,400 |
| 2024/12/16 | 1,513 | 1,535 | 1,513 | 1,516 | +6 | +0.4% | 39,400 |
| 2024/12/13 | 1,481 | 1,521 | 1,472 | 1,510 | +10 | +0.7% | 72,400 |
| 2024/12/12 | 1,528 | 1,528 | 1,500 | 1,500 | -7 | -0.5% | 45,600 |
| 2024/12/11 | 1,511 | 1,516 | 1,501 | 1,507 | +4 | +0.3% | 45,000 |
| 2024/12/10 | 1,510 | 1,540 | 1,501 | 1,503 | +3 | +0.2% | 57,900 |
| 2024/12/09 | 1,470 | 1,509 | 1,467 | 1,500 | +38 | +2.6% | 54,000 |
| 2024/12/06 | 1,471 | 1,479 | 1,462 | 1,462 | -16 | -1.1% | 54,500 |
| 2024/12/05 | 1,465 | 1,508 | 1,465 | 1,478 | +14 | +1% | 63,600 |
| 2024/12/04 | 1,471 | 1,494 | 1,457 | 1,464 | -26 | -1.7% | 66,600 |
| 2024/12/03 | 1,453 | 1,504 | 1,451 | 1,490 | +39 | +2.7% | 121,600 |
51～
100
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
