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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,333 | 1,333 | 1,266 | 1,289 | -26 | -2% | 41,600 |
| 2024/09/13 | 1,316 | 1,322 | 1,311 | 1,315 | -12 | -0.9% | 31,700 |
| 2024/09/12 | 1,310 | 1,339 | 1,306 | 1,327 | +38 | +2.9% | 24,300 |
| 2024/09/11 | 1,321 | 1,323 | 1,287 | 1,289 | -32 | -2.4% | 45,400 |
| 2024/09/10 | 1,338 | 1,359 | 1,321 | 1,321 | -12 | -0.9% | 21,500 |
| 2024/09/09 | 1,293 | 1,349 | 1,281 | 1,333 | +10 | +0.8% | 42,100 |
| 2024/09/06 | 1,354 | 1,360 | 1,315 | 1,323 | -14 | -1% | 22,200 |
| 2024/09/05 | 1,340 | 1,369 | 1,330 | 1,337 | +5 | +0.4% | 41,400 |
| 2024/09/04 | 1,375 | 1,379 | 1,332 | 1,332 | -87 | -6.1% | 61,700 |
| 2024/09/03 | 1,400 | 1,427 | 1,400 | 1,419 | +24 | +1.7% | 20,400 |
| 2024/09/02 | 1,423 | 1,432 | 1,394 | 1,395 | -25 | -1.8% | 26,000 |
| 2024/08/30 | 1,416 | 1,431 | 1,411 | 1,420 | +20 | +1.4% | 53,800 |
| 2024/08/29 | 1,408 | 1,424 | 1,393 | 1,400 | -14 | -1% | 27,800 |
| 2024/08/28 | 1,407 | 1,428 | 1,390 | 1,414 | ±0 | ±0% | 37,600 |
| 2024/08/27 | 1,395 | 1,423 | 1,391 | 1,414 | +35 | +2.5% | 27,800 |
| 2024/08/26 | 1,399 | 1,399 | 1,371 | 1,379 | -15 | -1.1% | 27,400 |
| 2024/08/23 | 1,398 | 1,418 | 1,394 | 1,394 | +4 | +0.3% | 30,100 |
| 2024/08/22 | 1,415 | 1,415 | 1,380 | 1,390 | +5 | +0.4% | 23,500 |
| 2024/08/21 | 1,379 | 1,400 | 1,379 | 1,385 | -14 | -1% | 21,100 |
| 2024/08/20 | 1,363 | 1,406 | 1,363 | 1,399 | +57 | +4.2% | 36,100 |
| 2024/08/19 | 1,374 | 1,390 | 1,342 | 1,342 | -50 | -3.6% | 43,000 |
| 2024/08/16 | 1,370 | 1,395 | 1,365 | 1,392 | +52 | +3.9% | 36,500 |
| 2024/08/15 | 1,356 | 1,368 | 1,335 | 1,340 | -16 | -1.2% | 37,100 |
| 2024/08/14 | 1,324 | 1,367 | 1,305 | 1,356 | +43 | +3.3% | 60,500 |
| 2024/08/13 | 1,241 | 1,328 | 1,241 | 1,313 | +78 | +6.3% | 118,000 |
| 2024/08/09 | 1,273 | 1,288 | 1,204 | 1,235 | +12 | +1% | 67,500 |
| 2024/08/08 | 1,210 | 1,264 | 1,202 | 1,223 | +3 | +0.2% | 68,300 |
| 2024/08/07 | 1,193 | 1,279 | 1,193 | 1,220 | -28 | -2.2% | 88,500 |
| 2024/08/06 | 1,266 | 1,284 | 1,200 | 1,248 | +97 | +8.4% | 75,600 |
| 2024/08/05 | 1,307 | 1,323 | 1,139 | 1,151 | -246 | -17.6% | 143,800 |
| 2024/08/02 | 1,470 | 1,471 | 1,397 | 1,397 | -113 | -7.5% | 98,400 |
| 2024/08/01 | 1,581 | 1,598 | 1,500 | 1,510 | -140 | -8.5% | 77,400 |
| 2024/07/31 | 1,600 | 1,666 | 1,596 | 1,650 | +33 | +2% | 32,800 |
| 2024/07/30 | 1,637 | 1,637 | 1,604 | 1,617 | -28 | -1.7% | 25,500 |
| 2024/07/29 | 1,616 | 1,648 | 1,616 | 1,645 | +35 | +2.2% | 24,300 |
| 2024/07/26 | 1,619 | 1,634 | 1,608 | 1,610 | -10 | -0.6% | 18,100 |
| 2024/07/25 | 1,628 | 1,640 | 1,598 | 1,620 | -32 | -1.9% | 47,000 |
| 2024/07/24 | 1,676 | 1,681 | 1,650 | 1,652 | -24 | -1.4% | 24,200 |
| 2024/07/23 | 1,682 | 1,695 | 1,670 | 1,676 | -4 | -0.2% | 31,500 |
| 2024/07/22 | 1,707 | 1,720 | 1,674 | 1,680 | -27 | -1.6% | 32,500 |
| 2024/07/19 | 1,727 | 1,735 | 1,698 | 1,707 | -20 | -1.2% | 26,600 |
| 2024/07/18 | 1,715 | 1,755 | 1,715 | 1,727 | -12 | -0.7% | 30,700 |
| 2024/07/17 | 1,747 | 1,764 | 1,727 | 1,739 | +7 | +0.4% | 25,200 |
| 2024/07/16 | 1,756 | 1,778 | 1,732 | 1,732 | -30 | -1.7% | 21,100 |
| 2024/07/12 | 1,725 | 1,764 | 1,724 | 1,762 | +13 | +0.7% | 29,500 |
| 2024/07/11 | 1,728 | 1,749 | 1,700 | 1,749 | +38 | +2.2% | 32,100 |
| 2024/07/10 | 1,720 | 1,729 | 1,702 | 1,711 | -12 | -0.7% | 35,700 |
| 2024/07/09 | 1,725 | 1,740 | 1,695 | 1,723 | +18 | +1.1% | 38,300 |
| 2024/07/08 | 1,710 | 1,720 | 1,696 | 1,705 | -1 | -0.1% | 35,400 |
| 2024/07/05 | 1,746 | 1,750 | 1,701 | 1,706 | -47 | -2.7% | 43,700 |
151～
200
件表示中 / 5732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 | 143,500円 | +5.5% | -8.5% | 4.74% | 12.36倍 | 1.80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 | 265,500円 | +50.5% | +46.2% | 1.28% | 3.32倍 | 1.55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 | 76,000円 | +3.3% | +36.4% | 4.61% | 16.01倍 | 1.86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 | 85,800円 | - | - | - | - | 1.16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 | 206,000円 | +1.0% | +0.5% | 7.28% | 7.12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
