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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 64.5 | 65.3 | 60.6 | 62.1 | -1.2 | -1.9% | 243,500 |
| 2011/10/24 | 61.6 | 64.7 | 61.6 | 63.3 | +1.8 | +2.9% | 102,300 |
| 2011/10/21 | 61.1 | 62.4 | 61.1 | 61.5 | -0.6 | -1% | 40,900 |
| 2011/10/20 | 61.1 | 62.3 | 61.1 | 62.1 | +0.2 | +0.3% | 19,900 |
| 2011/10/19 | 63 | 63.6 | 60.6 | 61.9 | -0.4 | -0.6% | 39,400 |
| 2011/10/18 | 63.2 | 63.8 | 62.3 | 62.3 | -1 | -1.6% | 23,100 |
| 2011/10/17 | 64.1 | 65 | 63.3 | 63.3 | -0.8 | -1.2% | 66,400 |
| 2011/10/14 | 65.2 | 65.2 | 63.1 | 64.1 | -0.4 | -0.6% | 43,200 |
| 2011/10/13 | 63.6 | 65.5 | 63.6 | 64.5 | +1.6 | +2.5% | 135,200 |
| 2011/10/12 | 63.6 | 63.9 | 60.4 | 62.9 | -1.6 | -2.5% | 178,700 |
| 2011/10/11 | 65.4 | 66.3 | 63.5 | 64.5 | ±0 | ±0% | 128,400 |
| 2011/10/07 | 64.2 | 65.3 | 63.3 | 64.5 | +0.4 | +0.6% | 71,200 |
| 2011/10/06 | 63.2 | 65.2 | 63.2 | 64.1 | +1.2 | +1.9% | 193,300 |
| 2011/10/05 | 64.1 | 64.8 | 62.1 | 62.9 | -0.9 | -1.4% | 51,500 |
| 2011/10/04 | 64.1 | 65.4 | 62.6 | 63.8 | -3.2 | -4.8% | 133,800 |
| 2011/10/03 | 67.4 | 67.4 | 63.9 | 67 | -1.4 | -2% | 247,900 |
| 2011/09/30 | 68 | 68.7 | 67 | 68.4 | ±0 | ±0% | 90,500 |
| 2011/09/29 | 68.9 | 69.9 | 67.5 | 68.4 | -0.8 | -1.2% | 103,400 |
| 2011/09/28 | 70 | 70 | 67.6 | 69.2 | +0.7 | +1% | 39,200 |
| 2011/09/27 | 68 | 68.9 | 67.7 | 68.5 | +0.8 | +1.2% | 84,900 |
| 2011/09/26 | 72 | 72 | 67.5 | 67.7 | -4.8 | -6.6% | 175,400 |
| 2011/09/22 | 71.9 | 72.5 | 70.4 | 72.5 | -0.4 | -0.5% | 133,600 |
| 2011/09/21 | 72.6 | 74.3 | 71.4 | 72.9 | +0.1 | +0.1% | 95,200 |
| 2011/09/20 | 73.5 | 73.8 | 72.4 | 72.8 | -1.7 | -2.3% | 31,900 |
| 2011/09/16 | 74.4 | 74.5 | 72.6 | 74.5 | +2.1 | +2.9% | 42,500 |
| 2011/09/15 | 73.6 | 74.7 | 71.6 | 72.4 | -1.1 | -1.5% | 137,600 |
| 2011/09/14 | 75 | 77 | 73.4 | 73.5 | -2.8 | -3.7% | 136,800 |
| 2011/09/13 | 75.6 | 77 | 74.2 | 76.3 | +3.7 | +5.1% | 129,900 |
| 2011/09/12 | 75.2 | 76.5 | 72.5 | 72.6 | -4.5 | -5.8% | 134,400 |
| 2011/09/09 | 74.3 | 77.4 | 74.3 | 77.1 | +1.3 | +1.7% | 63,600 |
| 2011/09/08 | 74.3 | 76.4 | 74.3 | 75.8 | +1.1 | +1.5% | 65,000 |
| 2011/09/07 | 74 | 75.4 | 74 | 74.7 | +1 | +1.4% | 14,500 |
| 2011/09/06 | 77 | 77 | 73.5 | 73.7 | -3.5 | -4.5% | 59,800 |
| 2011/09/05 | 76 | 77.9 | 76 | 77.2 | -1 | -1.3% | 71,900 |
| 2011/09/02 | 76 | 79.5 | 76 | 78.2 | -0.7 | -0.9% | 72,200 |
| 2011/09/01 | 79.5 | 79.5 | 78.1 | 78.9 | -0.6 | -0.8% | 64,900 |
| 2011/08/31 | 78 | 79.7 | 77.1 | 79.5 | +0.7 | +0.9% | 165,500 |
| 2011/08/30 | 76.2 | 79.4 | 76.2 | 78.8 | +1.4 | +1.8% | 102,300 |
| 2011/08/29 | 77 | 77.5 | 76.2 | 77.4 | +2 | +2.7% | 76,300 |
| 2011/08/26 | 73.2 | 76 | 73.1 | 75.4 | +0.9 | +1.2% | 108,600 |
| 2011/08/25 | 73.6 | 74.6 | 71.5 | 74.5 | +0.9 | +1.2% | 130,000 |
| 2011/08/24 | 74.5 | 74.7 | 72 | 73.6 | +0.4 | +0.5% | 118,200 |
| 2011/08/23 | 71.9 | 73.3 | 71.9 | 73.2 | -0.1 | -0.1% | 74,900 |
| 2011/08/22 | 73.4 | 73.7 | 71.7 | 73.3 | -0.1 | -0.1% | 62,300 |
| 2011/08/19 | 75.4 | 76 | 73.2 | 73.4 | -4.6 | -5.9% | 48,600 |
| 2011/08/18 | 78.6 | 78.6 | 76.8 | 78 | -0.9 | -1.1% | 13,600 |
| 2011/08/17 | 76.5 | 78.9 | 76.5 | 78.9 | +0.9 | +1.2% | 63,300 |
| 2011/08/16 | 76.3 | 78 | 75.1 | 78 | +1.7 | +2.2% | 64,200 |
| 2011/08/15 | 75 | 76.3 | 75 | 76.3 | +1 | +1.3% | 37,000 |
| 2011/08/12 | 75.7 | 75.8 | 73.8 | 75.3 | +1.5 | +2% | 47,100 |
3351～
3400
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% | 16.02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
