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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 72.1 | 73.3 | 71.8 | 72 | +0.9 | +1.3% | 89,100 |
| 2010/09/16 | 72.7 | 73.5 | 71.1 | 71.1 | -1.5 | -2.1% | 116,900 |
| 2010/09/15 | 71.4 | 74.2 | 70.9 | 72.6 | +1.1 | +1.5% | 128,700 |
| 2010/09/14 | 73.1 | 73.6 | 71.1 | 71.5 | -1.6 | -2.2% | 68,600 |
| 2010/09/13 | 75.6 | 75.9 | 73.1 | 73.1 | -1.8 | -2.4% | 40,300 |
| 2010/09/10 | 75.4 | 75.8 | 73.2 | 74.9 | +0.4 | +0.5% | 76,800 |
| 2010/09/09 | 73.3 | 74.5 | 72.6 | 74.5 | +3.9 | +5.5% | 281,100 |
| 2010/09/08 | 71.4 | 71.8 | 69.6 | 70.6 | -2.4 | -3.3% | 129,800 |
| 2010/09/07 | 73.3 | 75 | 73 | 73 | -1.8 | -2.4% | 53,100 |
| 2010/09/06 | 70.8 | 75.1 | 70 | 74.8 | +4.5 | +6.4% | 293,000 |
| 2010/09/03 | 71.5 | 71.9 | 69.6 | 70.3 | -1.2 | -1.7% | 296,000 |
| 2010/09/02 | 74 | 74 | 70.4 | 71.5 | +0.5 | +0.7% | 85,700 |
| 2010/09/01 | 70 | 72.2 | 69 | 71 | -1 | -1.4% | 96,500 |
| 2010/08/31 | 72.5 | 74.6 | 69.8 | 72 | -3.5 | -4.6% | 116,900 |
| 2010/08/30 | 73.9 | 76.5 | 73.1 | 75.5 | +3.9 | +5.4% | 184,800 |
| 2010/08/27 | 69.8 | 72.3 | 69.5 | 71.6 | +0.8 | +1.1% | 56,800 |
| 2010/08/26 | 69.4 | 71.4 | 69.1 | 70.8 | -1.1 | -1.5% | 111,000 |
| 2010/08/25 | 72 | 72.7 | 68.8 | 71.9 | -0.1 | -0.1% | 495,200 |
| 2010/08/24 | 72.3 | 73.3 | 72 | 72 | ±0 | ±0% | 153,200 |
| 2010/08/23 | 73.9 | 74 | 72 | 72 | -1.1 | -1.5% | 102,000 |
| 2010/08/20 | 72.5 | 75.4 | 72.2 | 73.1 | -2.1 | -2.8% | 229,000 |
| 2010/08/19 | 74.1 | 77.3 | 73.1 | 75.2 | +1.2 | +1.6% | 146,900 |
| 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 |
3651～
3700
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 | 155,900円 | +0.2% | +0.3% | 4.36% | 11.62倍 | 1.84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 | 96,100円 | +5.1% | +71.9% | 5.43% | 11.34倍 | 2.18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 | 259,300円 | +1.0% | +0.5% | 5.78% | 8.96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 | 138,600円 | +0.1% | +1.1% | 6.93% | 13.48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
