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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 114.8 | 119.6 | 111 | 116 | +6 | +5.5% | 218,800 |
| 2010/05/21 | 102.3 | 114.1 | 102 | 110 | -4.3 | -3.8% | 500,200 |
| 2010/05/20 | 114.6 | 118.4 | 114 | 114.3 | -6.3 | -5.2% | 376,300 |
| 2010/05/19 | 112.5 | 122.8 | 112 | 120.6 | -0.4 | -0.3% | 351,300 |
| 2010/05/18 | 121.5 | 122.6 | 110.3 | 121 | -2 | -1.6% | 840,700 |
| 2010/05/17 | 132.6 | 133.5 | 120 | 123 | -15.5 | -11.2% | 785,200 |
| 2010/05/14 | 132 | 138.5 | 132 | 138.5 | -1.9 | -1.4% | 295,300 |
| 2010/05/13 | 141 | 142.3 | 136.1 | 140.4 | +2.4 | +1.7% | 441,200 |
| 2010/05/12 | 133.9 | 138 | 127.6 | 138 | +4.1 | +3.1% | 406,500 |
| 2010/05/11 | 147 | 147 | 133.5 | 133.9 | -8.6 | -6% | 439,000 |
| 2010/05/10 | 141.2 | 145.8 | 139.8 | 142.5 | +0.5 | +0.4% | 438,700 |
| 2010/05/07 | 131 | 143 | 130.8 | 142 | -6.9 | -4.6% | 1,450,300 |
| 2010/05/06 | 145.4 | 152 | 144.1 | 148.9 | -3.3 | -2.2% | 870,300 |
| 2010/04/30 | 155.1 | 158.8 | 148.9 | 152.2 | -0.1 | -0.1% | 1,262,500 |
| 2010/04/28 | 145 | 158.8 | 144.5 | 152.3 | -2.7 | -1.7% | 1,979,400 |
| 2010/04/27 | 157.3 | 157.3 | 149.3 | 155 | ±0 | ±0% | 1,398,700 |
| 2010/04/26 | 166 | 166 | 147.1 | 155 | +19 | +14% | 3,885,800 |
| 2010/04/23 | 134 | 136 | 131.5 | 136 | +2.4 | +1.8% | 643,300 |
| 2010/04/22 | 128 | 134 | 128 | 133.6 | +4.4 | +3.4% | 848,300 |
| 2010/04/21 | 126 | 129.5 | 125.5 | 129.2 | +7.1 | +5.8% | 392,100 |
| 2010/04/20 | 131.2 | 132.8 | 121.7 | 122.1 | -6.9 | -5.3% | 783,900 |
| 2010/04/19 | 127.8 | 130 | 125 | 129 | -6.8 | -5% | 709,500 |
| 2010/04/16 | 139.8 | 139.8 | 133.1 | 135.8 | -5 | -3.6% | 748,000 |
| 2010/04/15 | 145 | 145 | 139 | 140.8 | +1.1 | +0.8% | 736,500 |
| 2010/04/14 | 139.2 | 143 | 135.7 | 139.7 | +0.5 | +0.4% | 708,700 |
| 2010/04/13 | 143.5 | 143.5 | 136.7 | 139.2 | -2.7 | -1.9% | 825,400 |
| 2010/04/12 | 150 | 150 | 140.2 | 141.9 | +1.3 | +0.9% | 1,476,000 |
| 2010/04/09 | 140 | 148 | 138.4 | 140.6 | +7.8 | +5.9% | 3,439,400 |
| 2010/04/08 | 121.5 | 143 | 121 | 132.8 | +15.5 | +13.2% | 3,233,400 |
| 2010/04/07 | 117 | 119.9 | 115 | 117.3 | +0.3 | +0.3% | 387,200 |
| 2010/04/06 | 117.5 | 118.3 | 114.7 | 117 | +2.5 | +2.2% | 275,500 |
| 2010/04/05 | 114.8 | 116 | 112.6 | 114.5 | +2.7 | +2.4% | 318,000 |
| 2010/04/02 | 112 | 114.9 | 111.5 | 111.8 | +0.8 | +0.7% | 273,800 |
| 2010/04/01 | 113.6 | 116.6 | 108 | 111 | -7.2 | -6.1% | 499,100 |
| 2010/03/31 | 111 | 119.5 | 109.9 | 118.2 | +11.8 | +11.1% | 703,900 |
| 2010/03/30 | 107.1 | 107.1 | 103.2 | 106.4 | +0.3 | +0.3% | 442,400 |
| 2010/03/29 | 106.7 | 108.2 | 105.7 | 106.1 | -1.5 | -1.4% | 236,400 |
| 2010/03/26 | 108.4 | 109.7 | 105.7 | 107.6 | -0.6 | -0.6% | 360,100 |
| 2010/03/25 | 111.1 | 111.5 | 108 | 108.2 | -5.1 | -4.5% | 185,200 |
| 2010/03/24 | 116 | 116.2 | 111.2 | 113.3 | -2.2 | -1.9% | 97,000 |
| 2010/03/23 | 116.6 | 117.6 | 113.8 | 115.5 | -0.7 | -0.6% | 110,500 |
| 2010/03/19 | 115.1 | 119 | 112.8 | 116.2 | +0.9 | +0.8% | 163,000 |
| 2010/03/18 | 116.3 | 117.6 | 114.2 | 115.3 | -1.5 | -1.3% | 108,900 |
| 2010/03/17 | 118 | 119.9 | 116.1 | 116.8 | +0.8 | +0.7% | 125,200 |
| 2010/03/16 | 116.1 | 120.8 | 116 | 116 | -0.6 | -0.5% | 290,300 |
| 2010/03/15 | 116 | 116.8 | 114 | 116.6 | +0.6 | +0.5% | 130,500 |
| 2010/03/12 | 113 | 116.2 | 110 | 116 | +3 | +2.7% | 185,300 |
| 2010/03/11 | 107.9 | 118.3 | 107.1 | 113 | +5.5 | +5.1% | 242,300 |
| 2010/03/10 | 104 | 107.5 | 104 | 107.5 | +3.3 | +3.2% | 97,300 |
| 2010/03/09 | 107.7 | 107.8 | 103.1 | 104.2 | -2.9 | -2.7% | 98,600 |
3701～
3750
件表示中 / 5775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 | 144,700円 | +0.2% | +0.3% | 4.70% | 10.76倍 | 1.70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 | 89,300円 | -4.5% | -1.2% | 6.72% | 15.97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 | 223,500円 | +1.0% | +0.5% | 6.71% | 7.72倍 | 0.78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 | 131,300円 | +0.1% | +1.1% | 7.31% | 12.75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
