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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 70.5 | 77 | 70.2 | 74 | +3.4 | +4.8% | 221,800 |
| 2010/08/17 | 71 | 71.9 | 69.3 | 70.6 | -2.2 | -3% | 321,100 |
| 2010/08/16 | 75.1 | 75.6 | 71.6 | 72.8 | -3.3 | -4.3% | 277,400 |
| 2010/08/13 | 79.5 | 79.5 | 76 | 76.1 | -3.9 | -4.9% | 313,600 |
| 2010/08/12 | 80 | 80.4 | 77.4 | 80 | -0.1 | -0.1% | 217,000 |
| 2010/08/11 | 80.7 | 82.5 | 80 | 80.1 | -1.5 | -1.8% | 141,200 |
| 2010/08/10 | 83.1 | 83.3 | 81.6 | 81.6 | -2.3 | -2.7% | 101,200 |
| 2010/08/09 | 82.9 | 83.9 | 82.7 | 83.9 | +0.1 | +0.1% | 64,300 |
| 2010/08/06 | 83.2 | 83.8 | 82.5 | 83.8 | +0.3 | +0.4% | 165,500 |
| 2010/08/05 | 82 | 83.7 | 81.6 | 83.5 | +1.5 | +1.8% | 132,700 |
| 2010/08/04 | 80.9 | 84 | 80.7 | 82 | +1.3 | +1.6% | 202,400 |
| 2010/08/03 | 81.2 | 82.3 | 80.2 | 80.7 | +0.5 | +0.6% | 125,800 |
| 2010/08/02 | 81.2 | 82.7 | 80.1 | 80.2 | -2.5 | -3% | 193,800 |
| 2010/07/30 | 84.5 | 84.5 | 82.4 | 82.7 | -0.8 | -1% | 288,400 |
| 2010/07/29 | 86.2 | 88.4 | 83 | 83.5 | -2.7 | -3.1% | 269,000 |
| 2010/07/28 | 84 | 88.5 | 83.9 | 86.2 | +2.2 | +2.6% | 262,400 |
| 2010/07/27 | 87 | 88.3 | 83.6 | 84 | -1.7 | -2% | 260,800 |
| 2010/07/26 | 85.5 | 86.9 | 83.6 | 85.7 | +1.7 | +2% | 282,900 |
| 2010/07/23 | 92.1 | 97 | 84 | 84 | -8.8 | -9.5% | 1,623,200 |
| 2010/07/22 | 78 | 92.8 | 77.2 | 92.8 | +15 | +19.3% | 1,660,800 |
| 2010/07/21 | 79.1 | 81.3 | 77 | 77.8 | -2.2 | -2.8% | 202,700 |
| 2010/07/20 | 79 | 82 | 76 | 80 | ±0 | ±0% | 303,100 |
| 2010/07/16 | 81.7 | 82.8 | 78.9 | 80 | -0.7 | -0.9% | 441,700 |
| 2010/07/15 | 85.4 | 85.6 | 80.7 | 80.7 | -4.9 | -5.7% | 423,200 |
| 2010/07/14 | 85.5 | 87.2 | 83.9 | 85.6 | +2.1 | +2.5% | 280,400 |
| 2010/07/13 | 83.5 | 87.1 | 83.5 | 83.5 | -0.6 | -0.7% | 316,300 |
| 2010/07/12 | 87.5 | 87.5 | 84.1 | 84.1 | -1 | -1.2% | 228,700 |
| 2010/07/09 | 85 | 86.4 | 84.1 | 85.1 | -0.9 | -1% | 276,900 |
| 2010/07/08 | 85.7 | 86.9 | 84.7 | 86 | +3.3 | +4% | 636,000 |
| 2010/07/07 | 87 | 87.1 | 81.5 | 82.7 | -3.9 | -4.5% | 359,300 |
| 2010/07/06 | 86 | 86.7 | 83.6 | 86.6 | -1.2 | -1.4% | 382,000 |
| 2010/07/05 | 82.1 | 87.8 | 81.9 | 87.8 | +2.8 | +3.3% | 560,000 |
| 2010/07/02 | 80.7 | 88 | 79.9 | 85 | +6.3 | +8% | 594,200 |
| 2010/07/01 | 79.9 | 80.7 | 76.5 | 78.7 | -1.9 | -2.4% | 369,600 |
| 2010/06/30 | 79 | 81.5 | 77.7 | 80.6 | -1.1 | -1.3% | 388,100 |
| 2010/06/29 | 83.1 | 86.7 | 80.5 | 81.7 | -3.4 | -4% | 560,900 |
| 2010/06/28 | 85 | 87.3 | 81.6 | 85.1 | +0.1 | +0.1% | 370,000 |
| 2010/06/25 | 86.8 | 87.8 | 83.2 | 85 | -4.8 | -5.3% | 862,200 |
| 2010/06/24 | 90 | 91 | 89 | 89.8 | -0.7 | -0.8% | 435,100 |
| 2010/06/23 | 91 | 91.7 | 89.6 | 90.5 | -2.3 | -2.5% | 336,500 |
| 2010/06/22 | 89.9 | 93.4 | 88.5 | 92.8 | +2.9 | +3.2% | 572,200 |
| 2010/06/21 | 88 | 90.9 | 87.6 | 89.9 | -1.1 | -1.2% | 831,900 |
| 2010/06/18 | 88.2 | 94.6 | 86.2 | 91 | +5.8 | +6.8% | 2,231,400 |
| 2010/06/17 | 99 | 99 | 84.5 | 85.2 | -15.1 | -15.1% | 3,515,400 |
| 2010/06/16 | 102 | 103.4 | 98.7 | 100.3 | -0.7 | -0.7% | 985,600 |
| 2010/06/15 | 109.9 | 109.9 | 100.4 | 101 | -9.1 | -8.3% | 1,236,600 |
| 2010/06/14 | 106.3 | 110.9 | 106.3 | 110.1 | +2.1 | +1.9% | 282,500 |
| 2010/06/11 | 110 | 111.8 | 105.7 | 108 | +3 | +2.9% | 266,900 |
| 2010/06/10 | 101.3 | 106 | 101.3 | 105 | +3.8 | +3.8% | 184,800 |
| 2010/06/09 | 103.9 | 105.8 | 100.6 | 101.2 | -0.8 | -0.8% | 402,800 |
3601～
3650
件表示中 / 5736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 | 151,400円 | - | - | - | - | 1.79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 | 292,200円 | +50.5% | +46.2% | 1.16% | 3.65倍 | 1.71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 | 77,600円 | +3.3% | +36.4% | 4.10% | 16.35倍 | 1.90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 | 86,700円 | - | - | - | - | 1.17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 | 206,500円 | +1.0% | +0.5% | 7.26% | 7.13倍 | 0.72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
