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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,623 | 1,667 | 1,623 | 1,649 | +37 | +2.3% | 46,400 |
| 2024/06/21 | 1,648 | 1,657 | 1,607 | 1,612 | -32 | -1.9% | 57,400 |
| 2024/06/20 | 1,620 | 1,644 | 1,600 | 1,644 | +24 | +1.5% | 49,700 |
| 2024/06/19 | 1,652 | 1,652 | 1,600 | 1,620 | -18 | -1.1% | 124,500 |
| 2024/06/18 | 1,660 | 1,669 | 1,632 | 1,638 | -4 | -0.2% | 15,800 |
| 2024/06/17 | 1,677 | 1,680 | 1,638 | 1,642 | -49 | -2.9% | 34,400 |
| 2024/06/14 | 1,676 | 1,708 | 1,674 | 1,691 | +14 | +0.8% | 63,100 |
| 2024/06/13 | 1,725 | 1,732 | 1,674 | 1,677 | -48 | -2.8% | 28,800 |
| 2024/06/12 | 1,705 | 1,756 | 1,705 | 1,725 | +21 | +1.2% | 50,200 |
| 2024/06/11 | 1,723 | 1,723 | 1,690 | 1,704 | -13 | -0.8% | 41,700 |
| 2024/06/10 | 1,680 | 1,720 | 1,661 | 1,717 | +58 | +3.5% | 39,600 |
| 2024/06/07 | 1,692 | 1,692 | 1,654 | 1,659 | -28 | -1.7% | 62,100 |
| 2024/06/06 | 1,701 | 1,708 | 1,682 | 1,687 | -14 | -0.8% | 31,600 |
| 2024/06/05 | 1,723 | 1,725 | 1,694 | 1,701 | -32 | -1.8% | 48,000 |
| 2024/06/04 | 1,760 | 1,761 | 1,730 | 1,733 | -37 | -2.1% | 48,000 |
| 2024/06/03 | 1,810 | 1,810 | 1,757 | 1,770 | -44 | -2.4% | 59,100 |
| 2024/05/31 | 1,740 | 1,828 | 1,727 | 1,814 | +85 | +4.9% | 130,400 |
| 2024/05/30 | 1,701 | 1,732 | 1,696 | 1,729 | +7 | +0.4% | 36,700 |
| 2024/05/29 | 1,717 | 1,749 | 1,714 | 1,722 | +4 | +0.2% | 23,700 |
| 2024/05/28 | 1,734 | 1,734 | 1,716 | 1,718 | -7 | -0.4% | 19,600 |
| 2024/05/27 | 1,728 | 1,731 | 1,713 | 1,725 | -2 | -0.1% | 10,500 |
| 2024/05/24 | 1,725 | 1,732 | 1,714 | 1,727 | -18 | -1% | 19,000 |
| 2024/05/23 | 1,746 | 1,757 | 1,726 | 1,745 | -1 | -0.1% | 13,300 |
| 2024/05/22 | 1,759 | 1,762 | 1,739 | 1,746 | -13 | -0.7% | 18,900 |
| 2024/05/21 | 1,786 | 1,788 | 1,755 | 1,759 | -33 | -1.8% | 19,300 |
| 2024/05/20 | 1,798 | 1,809 | 1,783 | 1,792 | -11 | -0.6% | 19,300 |
| 2024/05/17 | 1,791 | 1,812 | 1,785 | 1,803 | +9 | +0.5% | 15,100 |
| 2024/05/16 | 1,795 | 1,806 | 1,773 | 1,794 | -1 | -0.1% | 23,100 |
| 2024/05/15 | 1,808 | 1,817 | 1,782 | 1,795 | +5 | +0.3% | 21,100 |
| 2024/05/14 | 1,797 | 1,804 | 1,770 | 1,790 | -7 | -0.4% | 57,000 |
| 2024/05/13 | 1,818 | 1,818 | 1,777 | 1,797 | -22 | -1.2% | 41,700 |
| 2024/05/10 | 1,808 | 1,819 | 1,793 | 1,819 | +13 | +0.7% | 53,800 |
| 2024/05/09 | 1,790 | 1,822 | 1,777 | 1,806 | +29 | +1.6% | 34,900 |
| 2024/05/08 | 1,839 | 1,890 | 1,777 | 1,777 | -26 | -1.4% | 90,500 |
| 2024/05/07 | 1,807 | 1,818 | 1,796 | 1,803 | +9 | +0.5% | 33,200 |
| 2024/05/02 | 1,816 | 1,822 | 1,794 | 1,794 | -33 | -1.8% | 24,800 |
| 2024/05/01 | 1,812 | 1,846 | 1,811 | 1,827 | +2 | +0.1% | 15,900 |
| 2024/04/30 | 1,846 | 1,846 | 1,800 | 1,825 | -21 | -1.1% | 36,100 |
| 2024/04/26 | 1,785 | 1,846 | 1,774 | 1,846 | +61 | +3.4% | 55,100 |
| 2024/04/25 | 1,812 | 1,813 | 1,785 | 1,785 | -43 | -2.4% | 16,200 |
| 2024/04/24 | 1,810 | 1,836 | 1,800 | 1,828 | +36 | +2% | 42,200 |
| 2024/04/23 | 1,786 | 1,802 | 1,776 | 1,792 | +17 | +1% | 34,400 |
| 2024/04/22 | 1,724 | 1,796 | 1,719 | 1,775 | +69 | +4% | 53,100 |
| 2024/04/19 | 1,721 | 1,736 | 1,670 | 1,706 | -35 | -2% | 52,800 |
| 2024/04/18 | 1,706 | 1,742 | 1,706 | 1,741 | +36 | +2.1% | 22,200 |
| 2024/04/17 | 1,728 | 1,734 | 1,697 | 1,705 | -31 | -1.8% | 37,600 |
| 2024/04/16 | 1,751 | 1,754 | 1,718 | 1,736 | -28 | -1.6% | 80,900 |
| 2024/04/15 | 1,758 | 1,772 | 1,755 | 1,764 | -19 | -1.1% | 20,500 |
| 2024/04/12 | 1,784 | 1,800 | 1,782 | 1,783 | +6 | +0.3% | 23,100 |
| 2024/04/11 | 1,756 | 1,784 | 1,754 | 1,777 | +2 | +0.1% | 24,800 |
251～
300
件表示中 / 5774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 | +0.2% | +0.3% | 4.71% | 10.73倍 | 1.70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 |
| ＪＩＡ | 170,700円 | +18.4% | +36.1% | 5.10% | 9.84倍 | 1.55倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ＧＭＯＦＨＤ | 78,400円 | +3.3% | +36.4% | 4.06% | 16.52倍 | 1.92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 | 88,500円 | -4.5% | -1.2% | 6.78% | 15.83倍 | 1.20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 | 222,800円 | +1.0% | +0.5% | 6.73% | 7.70倍 | 0.77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
