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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 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 |
| 2012/06/05 | 51.2 | 51.4 | 49.6 | 51.2 | +1.3 | +2.6% | 70,900 |
| 2012/06/04 | 51.4 | 51.4 | 49.2 | 49.9 | -1.7 | -3.3% | 98,700 |
| 2012/06/01 | 54.5 | 56 | 50.4 | 51.6 | -2.9 | -5.3% | 181,300 |
| 2012/05/31 | 53.1 | 54.9 | 52.1 | 54.5 | +0.8 | +1.5% | 62,700 |
| 2012/05/30 | 53.8 | 54 | 53.1 | 53.7 | +2.5 | +4.9% | 33,300 |
| 2012/05/29 | 51.6 | 52.5 | 49.8 | 51.2 | -0.8 | -1.5% | 92,900 |
| 2012/05/28 | 55.1 | 55.1 | 51.2 | 52 | -3.3 | -6% | 122,400 |
| 2012/05/25 | 54.5 | 56 | 54.5 | 55.3 | +0.2 | +0.4% | 81,900 |
| 2012/05/24 | 55.5 | 55.6 | 54.5 | 55.1 | -0.4 | -0.7% | 18,000 |
| 2012/05/23 | 55.2 | 56.6 | 54.8 | 55.5 | +0.7 | +1.3% | 95,600 |
| 2012/05/22 | 52.8 | 54.8 | 52.8 | 54.8 | +3.9 | +7.7% | 42,100 |
| 2012/05/21 | 50.5 | 51.5 | 50.1 | 50.9 | +0.3 | +0.6% | 30,900 |
| 2012/05/18 | 52.2 | 53.2 | 49.6 | 50.6 | -2.9 | -5.4% | 71,700 |
| 2012/05/17 | 50 | 53.5 | 50 | 53.5 | +4.2 | +8.5% | 53,600 |
| 2012/05/16 | 49.8 | 50.1 | 49.2 | 49.3 | -0.6 | -1.2% | 67,500 |
| 2012/05/15 | 51.8 | 51.9 | 48 | 49.9 | -2.9 | -5.5% | 249,600 |
| 2012/05/14 | 54 | 54.3 | 51.1 | 52.8 | -3.6 | -6.4% | 232,900 |
| 2012/05/11 | 57.5 | 58.9 | 55.6 | 56.4 | -2.1 | -3.6% | 89,300 |
3201～
3250
件表示中 / 5808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 | 157,100円 | +0.2% | +0.3% | 4.33% | 11.71倍 | 1.85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 | 95,100円 | +5.1% | +71.9% | 5.49% | 11.22倍 | 2.16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 |
| 岩井コスモ | 260,600円 | +1.0% | +0.5% | 5.76% | 9.00倍 | 0.90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 |
| 丸三証 | 94,800円 | -4.5% | -1.2% | 6.33% | 16.96倍 | 1.28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 |
| アイザワ証Ｇ | 138,400円 | +0.1% | +1.1% | 6.94% | 13.46倍 | 0.97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
