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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 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 |
| 2010/03/08 | 108.7 | 108.7 | 106.5 | 107.1 | +1.3 | +1.2% | 105,500 |
| 2010/03/05 | 106 | 107.1 | 104.3 | 105.8 | +0.6 | +0.6% | 67,600 |
| 2010/03/04 | 101.5 | 109.8 | 101.5 | 105.2 | +1.3 | +1.3% | 205,900 |
| 2010/03/03 | 100.9 | 104.5 | 100.5 | 103.9 | ±0 | ±0% | 57,100 |
| 2010/03/02 | 105 | 105.1 | 100.8 | 103.9 | +1.9 | +1.9% | 90,200 |
| 2010/03/01 | 97.7 | 102.5 | 97.7 | 102 | +4.3 | +4.4% | 120,900 |
| 2010/02/26 | 97.5 | 100.5 | 97.5 | 97.7 | ±0 | ±0% | 101,300 |
| 2010/02/25 | 100.5 | 102 | 97.1 | 97.7 | -2.9 | -2.9% | 192,400 |
| 2010/02/24 | 103.5 | 103.5 | 100.4 | 100.6 | -2.9 | -2.8% | 106,200 |
| 2010/02/23 | 101.6 | 103.5 | 101 | 103.5 | +1.9 | +1.9% | 71,200 |
| 2010/02/22 | 100.1 | 102.8 | 100.1 | 101.6 | +2.1 | +2.1% | 56,500 |
| 2010/02/19 | 104 | 104.5 | 99.1 | 99.5 | -4.7 | -4.5% | 119,300 |
| 2010/02/18 | 108 | 108 | 102.5 | 104.2 | -2.7 | -2.5% | 109,600 |
| 2010/02/17 | 103 | 106.9 | 102 | 106.9 | +6.9 | +6.9% | 192,200 |
| 2010/02/16 | 99.9 | 101.8 | 99 | 100 | ±0 | ±0% | 110,800 |
| 2010/02/15 | 99 | 104.8 | 99 | 100 | -2 | -2% | 146,500 |
| 2010/02/12 | 93.6 | 102 | 93.2 | 102 | +7 | +7.4% | 224,500 |
| 2010/02/10 | 93.6 | 96.5 | 93 | 95 | +2.9 | +3.1% | 145,700 |
| 2010/02/09 | 89.5 | 93.7 | 89 | 92.1 | +1.8 | +2% | 140,300 |
| 2010/02/08 | 92.8 | 94.8 | 89.8 | 90.3 | -3 | -3.2% | 370,200 |
| 2010/02/05 | 90.1 | 94.5 | 90 | 93.3 | -2.7 | -2.8% | 562,800 |
| 2010/02/04 | 100 | 100.8 | 94.8 | 96 | -6.5 | -6.3% | 539,300 |
| 2010/02/03 | 110.2 | 110.2 | 100 | 102.5 | -4.2 | -3.9% | 404,600 |
| 2010/02/02 | 107.8 | 110.9 | 106 | 106.7 | +3.7 | +3.6% | 355,000 |
| 2010/02/01 | 119.1 | 119.1 | 99.9 | 103 | -15 | -12.7% | 477,700 |
| 2010/01/29 | 119.9 | 119.9 | 117 | 118 | -2 | -1.7% | 182,300 |
| 2010/01/28 | 122.1 | 123.4 | 119.2 | 120 | +0.9 | +0.8% | 304,000 |
| 2010/01/27 | 116.6 | 121 | 116.6 | 119.1 | +2.6 | +2.2% | 285,500 |
| 2010/01/26 | 118.7 | 128.9 | 116 | 116.5 | +0.8 | +0.7% | 940,100 |
| 2010/01/25 | 115.4 | 118.6 | 114.5 | 115.7 | -3.5 | -2.9% | 416,300 |
| 2010/01/22 | 117 | 120 | 114 | 119.2 | +1.2 | +1% | 344,400 |
| 2010/01/21 | 114.9 | 118 | 113.1 | 118 | +2.9 | +2.5% | 118,300 |
| 2010/01/20 | 116 | 119.4 | 115.1 | 115.1 | +0.2 | +0.2% | 446,500 |
| 2010/01/19 | 117 | 117.8 | 113 | 114.9 | -1.2 | -1% | 182,600 |
| 2010/01/18 | 117 | 118.8 | 113.8 | 116.1 | -1.9 | -1.6% | 304,600 |
| 2010/01/15 | 121 | 122 | 117 | 118 | ±0 | ±0% | 631,500 |
| 2010/01/14 | 118 | 123.6 | 117.2 | 118 | +3 | +2.6% | 888,700 |
| 2010/01/13 | 117 | 119.8 | 115 | 115 | -5 | -4.2% | 342,000 |
| 2010/01/12 | 120 | 121.8 | 116.2 | 120 | +8 | +7.1% | 1,187,200 |
3701～
3750
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
