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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2024/04/10 | 1,808 | 1,808 | 1,758 | 1,775 | -33 | -1.8% | 47,600 |
| 2024/04/09 | 1,783 | 1,808 | 1,783 | 1,808 | +27 | +1.5% | 30,000 |
| 2024/04/08 | 1,795 | 1,811 | 1,770 | 1,781 | -8 | -0.4% | 40,300 |
| 2024/04/05 | 1,764 | 1,790 | 1,760 | 1,789 | ±0 | ±0% | 30,200 |
| 2024/04/04 | 1,777 | 1,811 | 1,777 | 1,789 | +17 | +1% | 32,400 |
| 2024/04/03 | 1,761 | 1,779 | 1,725 | 1,772 | -7 | -0.4% | 66,100 |
| 2024/04/02 | 1,823 | 1,827 | 1,769 | 1,779 | -45 | -2.5% | 41,300 |
| 2024/04/01 | 1,880 | 1,880 | 1,824 | 1,824 | -56 | -3% | 31,200 |
| 2024/03/29 | 1,878 | 1,891 | 1,864 | 1,880 | +5 | +0.3% | 33,100 |
| 2024/03/28 | 1,900 | 1,926 | 1,863 | 1,875 | -75 | -3.8% | 52,200 |
| 2024/03/27 | 1,924 | 1,962 | 1,921 | 1,950 | +40 | +2.1% | 63,500 |
| 2024/03/26 | 1,871 | 1,911 | 1,871 | 1,910 | +39 | +2.1% | 35,000 |
| 2024/03/25 | 1,929 | 1,929 | 1,871 | 1,871 | -68 | -3.5% | 56,800 |
| 2024/03/22 | 1,950 | 1,969 | 1,930 | 1,939 | -2 | -0.1% | 43,800 |
| 2024/03/21 | 1,940 | 1,957 | 1,925 | 1,941 | +10 | +0.5% | 48,600 |
| 2024/03/19 | 1,921 | 1,932 | 1,914 | 1,931 | +14 | +0.7% | 32,300 |
| 2024/03/18 | 1,923 | 1,939 | 1,914 | 1,917 | -5 | -0.3% | 27,700 |
| 2024/03/15 | 1,907 | 1,943 | 1,907 | 1,922 | -6 | -0.3% | 35,100 |
| 2024/03/14 | 1,900 | 1,930 | 1,900 | 1,928 | +12 | +0.6% | 25,900 |
| 2024/03/13 | 1,947 | 1,947 | 1,911 | 1,916 | -20 | -1% | 26,900 |
| 2024/03/12 | 1,916 | 1,936 | 1,872 | 1,936 | +20 | +1% | 31,400 |
| 2024/03/11 | 1,920 | 1,946 | 1,889 | 1,916 | -38 | -1.9% | 61,400 |
| 2024/03/08 | 1,938 | 1,954 | 1,902 | 1,954 | +34 | +1.8% | 72,300 |
| 2024/03/07 | 1,911 | 1,936 | 1,897 | 1,920 | +5 | +0.3% | 46,300 |
| 2024/03/06 | 1,894 | 1,930 | 1,894 | 1,915 | +15 | +0.8% | 42,100 |
| 2024/03/05 | 1,879 | 1,909 | 1,879 | 1,900 | +5 | +0.3% | 44,500 |
| 2024/03/04 | 1,913 | 1,913 | 1,880 | 1,895 | -10 | -0.5% | 38,100 |
| 2024/03/01 | 1,900 | 1,916 | 1,884 | 1,905 | +8 | +0.4% | 40,900 |
| 2024/02/29 | 1,898 | 1,910 | 1,879 | 1,897 | +14 | +0.7% | 55,500 |
| 2024/02/28 | 1,848 | 1,890 | 1,840 | 1,883 | +22 | +1.2% | 62,600 |
| 2024/02/27 | 1,843 | 1,874 | 1,833 | 1,861 | -4 | -0.2% | 47,400 |
| 2024/02/26 | 1,841 | 1,887 | 1,837 | 1,865 | +26 | +1.4% | 53,100 |
| 2024/02/22 | 1,830 | 1,839 | 1,815 | 1,839 | +12 | +0.7% | 45,100 |
| 2024/02/21 | 1,818 | 1,844 | 1,813 | 1,827 | +6 | +0.3% | 25,200 |
| 2024/02/20 | 1,867 | 1,885 | 1,821 | 1,821 | -27 | -1.5% | 52,000 |
| 2024/02/19 | 1,869 | 1,869 | 1,817 | 1,848 | -15 | -0.8% | 57,300 |
| 2024/02/16 | 1,840 | 1,870 | 1,825 | 1,863 | +43 | +2.4% | 126,900 |
| 2024/02/15 | 1,765 | 1,834 | 1,736 | 1,820 | +55 | +3.1% | 114,100 |
| 2024/02/14 | 1,786 | 1,786 | 1,743 | 1,765 | -21 | -1.2% | 101,800 |
| 2024/02/13 | 1,760 | 1,793 | 1,730 | 1,786 | +34 | +1.9% | 77,500 |
| 2024/02/09 | 1,777 | 1,794 | 1,752 | 1,752 | -10 | -0.6% | 55,800 |
| 2024/02/08 | 1,772 | 1,808 | 1,750 | 1,762 | -10 | -0.6% | 123,900 |
251～
300
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 | 144,900円 | +5.5% | -8.5% | 4.69% | 12.48倍 | 1.82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 | 272,900円 | +50.5% | +46.2% | 1.25% | 3.41倍 | 1.59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 | 75,000円 | +3.3% | +36.4% | 4.67% | 15.80倍 | 1.84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 | 85,100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 | 205,100円 | +1.0% | +0.5% | 7.31% | 7.09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
