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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,772 | 1,808 | 1,750 | 1,762 | -10 | -0.6% | 123,900 |
| 2024/02/07 | 1,775 | 1,789 | 1,761 | 1,772 | -3 | -0.2% | 41,000 |
| 2024/02/06 | 1,775 | 1,790 | 1,765 | 1,775 | -24 | -1.3% | 27,600 |
| 2024/02/05 | 1,756 | 1,807 | 1,749 | 1,799 | +50 | +2.9% | 45,600 |
| 2024/02/02 | 1,768 | 1,785 | 1,749 | 1,749 | -18 | -1% | 55,600 |
| 2024/02/01 | 1,801 | 1,820 | 1,747 | 1,767 | -63 | -3.4% | 111,500 |
| 2024/01/31 | 1,817 | 1,830 | 1,790 | 1,830 | +9 | +0.5% | 73,400 |
| 2024/01/30 | 1,805 | 1,839 | 1,795 | 1,821 | +18 | +1% | 48,900 |
| 2024/01/29 | 1,783 | 1,809 | 1,783 | 1,803 | +22 | +1.2% | 28,700 |
| 2024/01/26 | 1,816 | 1,817 | 1,780 | 1,781 | -37 | -2% | 50,100 |
| 2024/01/25 | 1,784 | 1,833 | 1,781 | 1,818 | +34 | +1.9% | 77,800 |
| 2024/01/24 | 1,806 | 1,809 | 1,773 | 1,784 | -25 | -1.4% | 61,200 |
| 2024/01/23 | 1,800 | 1,846 | 1,784 | 1,809 | +9 | +0.5% | 83,500 |
| 2024/01/22 | 1,780 | 1,811 | 1,768 | 1,800 | +36 | +2% | 67,100 |
| 2024/01/19 | 1,800 | 1,810 | 1,762 | 1,764 | -25 | -1.4% | 42,900 |
| 2024/01/18 | 1,799 | 1,825 | 1,786 | 1,789 | -10 | -0.6% | 70,400 |
| 2024/01/17 | 1,773 | 1,822 | 1,773 | 1,799 | +26 | +1.5% | 279,000 |
| 2024/01/16 | 1,727 | 1,800 | 1,727 | 1,773 | +46 | +2.7% | 194,300 |
| 2024/01/15 | 1,668 | 1,730 | 1,668 | 1,727 | +65 | +3.9% | 121,700 |
| 2024/01/12 | 1,690 | 1,690 | 1,657 | 1,662 | -28 | -1.7% | 43,200 |
| 2024/01/11 | 1,700 | 1,715 | 1,690 | 1,690 | +3 | +0.2% | 59,600 |
| 2024/01/10 | 1,693 | 1,701 | 1,672 | 1,687 | +2 | +0.1% | 51,600 |
| 2024/01/09 | 1,651 | 1,685 | 1,649 | 1,685 | +42 | +2.6% | 61,000 |
| 2024/01/05 | 1,625 | 1,653 | 1,616 | 1,643 | +27 | +1.7% | 43,500 |
| 2024/01/04 | 1,603 | 1,620 | 1,575 | 1,616 | +4 | +0.2% | 36,400 |
| 2023/12/29 | 1,590 | 1,612 | 1,582 | 1,612 | +27 | +1.7% | 52,400 |
| 2023/12/28 | 1,569 | 1,585 | 1,559 | 1,585 | +16 | +1% | 18,500 |
| 2023/12/27 | 1,546 | 1,573 | 1,529 | 1,569 | +31 | +2% | 41,400 |
| 2023/12/26 | 1,535 | 1,548 | 1,521 | 1,538 | ±0 | ±0% | 30,500 |
| 2023/12/25 | 1,565 | 1,565 | 1,528 | 1,538 | -19 | -1.2% | 27,400 |
| 2023/12/22 | 1,553 | 1,566 | 1,550 | 1,557 | +10 | +0.6% | 46,000 |
| 2023/12/21 | 1,520 | 1,557 | 1,518 | 1,547 | -3 | -0.2% | 27,400 |
| 2023/12/20 | 1,555 | 1,568 | 1,545 | 1,550 | -3 | -0.2% | 37,600 |
| 2023/12/19 | 1,529 | 1,553 | 1,529 | 1,553 | +24 | +1.6% | 38,500 |
| 2023/12/18 | 1,533 | 1,533 | 1,511 | 1,529 | -23 | -1.5% | 30,400 |
| 2023/12/15 | 1,503 | 1,552 | 1,503 | 1,552 | +42 | +2.8% | 58,400 |
| 2023/12/14 | 1,521 | 1,527 | 1,504 | 1,510 | -11 | -0.7% | 26,200 |
| 2023/12/13 | 1,521 | 1,528 | 1,512 | 1,521 | ±0 | ±0% | 37,000 |
| 2023/12/12 | 1,537 | 1,537 | 1,510 | 1,521 | -13 | -0.8% | 41,600 |
| 2023/12/11 | 1,509 | 1,536 | 1,509 | 1,534 | +34 | +2.3% | 75,900 |
| 2023/12/08 | 1,548 | 1,548 | 1,496 | 1,500 | -37 | -2.4% | 48,300 |
| 2023/12/07 | 1,544 | 1,551 | 1,537 | 1,537 | -33 | -2.1% | 56,400 |
| 2023/12/06 | 1,496 | 1,582 | 1,496 | 1,570 | +74 | +4.9% | 146,800 |
| 2023/12/05 | 1,490 | 1,532 | 1,490 | 1,496 | -8 | -0.5% | 51,600 |
| 2023/12/04 | 1,500 | 1,505 | 1,481 | 1,504 | +23 | +1.6% | 53,400 |
| 2023/12/01 | 1,503 | 1,504 | 1,478 | 1,481 | -8 | -0.5% | 27,600 |
| 2023/11/30 | 1,501 | 1,505 | 1,480 | 1,489 | -12 | -0.8% | 41,200 |
| 2023/11/29 | 1,478 | 1,504 | 1,471 | 1,501 | +13 | +0.9% | 29,800 |
| 2023/11/28 | 1,466 | 1,489 | 1,462 | 1,488 | +22 | +1.5% | 27,900 |
| 2023/11/27 | 1,469 | 1,475 | 1,458 | 1,466 | +7 | +0.5% | 19,300 |
301～
350
件表示中 / 5733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 | +5.5% | -8.5% | 4.71% | 12.43倍 | 1.81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 | 273,300円 | +50.5% | +46.2% | 1.24% | 3.42倍 | 1.60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 | 74,800円 | +3.3% | +36.4% | 4.92% | 15.76倍 | 1.83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 | 84,700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 | 204,900円 | +1.0% | +0.5% | 7.32% | 7.08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
