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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 54 | 55.5 | 53.1 | 53.3 | -1 | -1.8% | 177,100 |
| 2012/08/14 | 54.9 | 55.4 | 53.6 | 54.3 | +0.1 | +0.2% | 172,800 |
| 2012/08/13 | 56.3 | 56.3 | 54 | 54.2 | -1.8 | -3.2% | 172,100 |
| 2012/08/10 | 56.2 | 56.9 | 54.3 | 56 | -0.9 | -1.6% | 132,400 |
| 2012/08/09 | 57.1 | 57.9 | 55.5 | 56.9 | -1.8 | -3.1% | 206,900 |
| 2012/08/08 | 53.6 | 59.6 | 53.6 | 58.7 | +6.7 | +12.9% | 1,304,800 |
| 2012/08/07 | 51.9 | 52.5 | 51.7 | 52 | -0.5 | -1% | 125,300 |
| 2012/08/06 | 52.7 | 53.6 | 51.2 | 52.5 | +0.2 | +0.4% | 324,200 |
| 2012/08/03 | 54.1 | 54.1 | 51.1 | 52.3 | -1.4 | -2.6% | 328,500 |
| 2012/08/02 | 51 | 54.3 | 51 | 53.7 | +2.5 | +4.9% | 445,100 |
| 2012/08/01 | 50.6 | 52.1 | 50.2 | 51.2 | ±0 | ±0% | 350,400 |
| 2012/07/31 | 50.6 | 52.9 | 49.7 | 51.2 | -0.4 | -0.8% | 849,300 |
| 2012/07/30 | 54.9 | 55.5 | 51.5 | 51.6 | -3.3 | -6% | 410,400 |
| 2012/07/27 | 57.6 | 58.7 | 53.1 | 54.9 | -2.5 | -4.4% | 710,600 |
| 2012/07/26 | 54 | 57.6 | 54 | 57.4 | +3.3 | +6.1% | 207,200 |
| 2012/07/25 | 55.2 | 55.6 | 53.3 | 54.1 | -2.2 | -3.9% | 247,700 |
| 2012/07/24 | 56.6 | 57.8 | 53.3 | 56.3 | +0.1 | +0.2% | 465,700 |
| 2012/07/23 | 60.9 | 61.8 | 55.1 | 56.2 | -4.7 | -7.7% | 914,600 |
| 2012/07/20 | 63 | 64.5 | 60.9 | 60.9 | -1.2 | -1.9% | 388,500 |
| 2012/07/19 | 62.9 | 65.8 | 62.1 | 62.1 | ±0 | ±0% | 455,800 |
| 2012/07/18 | 64.2 | 66.7 | 61.5 | 62.1 | -1.6 | -2.5% | 468,700 |
| 2012/07/17 | 64 | 69.1 | 63.2 | 63.7 | -3.3 | -4.9% | 1,084,000 |
| 2012/07/13 | 62 | 69 | 61.5 | 67 | +5 | +8.1% | 1,045,700 |
| 2012/07/12 | 64 | 65.4 | 60.4 | 62 | -1.2 | -1.9% | 1,039,300 |
| 2012/07/11 | 67.5 | 71 | 63.1 | 63.2 | -2.1 | -3.2% | 1,355,000 |
| 2012/07/10 | 68.4 | 71.6 | 65.2 | 65.3 | -3 | -4.4% | 1,665,300 |
| 2012/07/09 | 74.2 | 74.9 | 68.2 | 68.3 | -8.9 | -11.5% | 1,288,700 |
| 2012/07/06 | 84 | 87.5 | 75.5 | 77.2 | -5.6 | -6.8% | 2,358,400 |
| 2012/07/05 | 80 | 87.8 | 75 | 82.8 | +4.8 | +6.2% | 4,274,800 |
| 2012/07/04 | 79.9 | 82.3 | 74.2 | 78 | +0.2 | +0.3% | 1,385,600 |
| 2012/07/03 | 80.1 | 85.9 | 76.8 | 77.8 | +1 | +1.3% | 4,420,500 |
| 2012/07/02 | 76.8 | 76.8 | 76.8 | 76.8 | +10 | +15% | 144,700 |
| 2012/06/29 | 58.6 | 66.8 | 58.5 | 66.8 | +10 | +17.6% | 913,800 |
| 2012/06/28 | 57.1 | 58.3 | 56.8 | 56.8 | +0.1 | +0.2% | 72,400 |
| 2012/06/27 | 58.6 | 58.6 | 56.2 | 56.7 | -1.6 | -2.7% | 114,200 |
| 2012/06/26 | 59.1 | 59.1 | 57.3 | 58.3 | -2 | -3.3% | 59,600 |
| 2012/06/25 | 60.6 | 61 | 59.8 | 60.3 | +0.2 | +0.3% | 72,100 |
| 2012/06/22 | 57.8 | 60.1 | 57.4 | 60.1 | +0.7 | +1.2% | 76,300 |
| 2012/06/21 | 59.3 | 60.9 | 58.1 | 59.4 | +1 | +1.7% | 199,000 |
| 2012/06/20 | 56.6 | 58.4 | 56.6 | 58.4 | +2.1 | +3.7% | 75,100 |
| 2012/06/19 | 57.4 | 57.4 | 55.6 | 56.3 | -1.2 | -2.1% | 80,500 |
| 2012/06/18 | 55.5 | 58.1 | 55.5 | 57.5 | +2.9 | +5.3% | 229,500 |
| 2012/06/15 | 54.7 | 54.7 | 54 | 54.6 | +0.7 | +1.3% | 76,300 |
| 2012/06/14 | 55 | 55 | 53.6 | 53.9 | -1 | -1.8% | 28,100 |
| 2012/06/13 | 54.9 | 54.9 | 54 | 54.9 | +0.1 | +0.2% | 35,200 |
| 2012/06/12 | 52.7 | 54.9 | 52 | 54.8 | +1.1 | +2% | 100,500 |
| 2012/06/11 | 52.6 | 54 | 52.4 | 53.7 | +2.5 | +4.9% | 76,000 |
| 2012/06/08 | 53 | 53 | 51 | 51.2 | -1.8 | -3.4% | 28,300 |
| 2012/06/07 | 53.9 | 54.5 | 52.1 | 53 | +0.5 | +1% | 49,200 |
| 2012/06/06 | 51.5 | 52.5 | 50.8 | 52.5 | +1.3 | +2.5% | 58,300 |
3151～
3200
件表示中 / 5776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 | 143,900円 | +0.2% | +0.3% | 4.73% | 10.70倍 | 1.69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 |
| ＧＭＯＦＨＤ | 78,300円 | +3.3% | +36.4% | 4.06% | 16.50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 | 89,600円 | -4.5% | -1.2% | 6.70% | 16.03倍 | 1.21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 | 227,000円 | +1.0% | +0.5% | 6.61% | 7.84倍 | 0.79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 |
| アイザワ証Ｇ | 131,900円 | +0.1% | +1.1% | 7.28% | 12.81倍 | 0.92倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
市場注目の銘柄
チャート関連のコラム
