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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/08 | 104 | 109.4 | 101.3 | 102 | -6.3 | -5.8% | 736,400 |
| 2010/06/07 | 110 | 112 | 108 | 108.3 | -9 | -7.7% | 259,900 |
| 2010/06/04 | 117.5 | 119 | 115.5 | 117.3 | +2.3 | +2% | 249,400 |
| 2010/06/03 | 113.1 | 115 | 110.4 | 115 | +5.3 | +4.8% | 425,600 |
| 2010/06/02 | 111.5 | 116.4 | 109.7 | 109.7 | -7.8 | -6.6% | 640,500 |
| 2010/06/01 | 120 | 122.4 | 117.2 | 117.5 | -4.8 | -3.9% | 226,500 |
| 2010/05/31 | 122.5 | 127 | 121 | 122.3 | -2.1 | -1.7% | 321,300 |
| 2010/05/28 | 117 | 127.5 | 114.8 | 124.4 | +11.9 | +10.6% | 537,700 |
| 2010/05/27 | 103 | 112.5 | 100.7 | 112.5 | +12.5 | +12.5% | 317,500 |
| 2010/05/26 | 105.2 | 107.9 | 99.7 | 100 | -4.2 | -4% | 436,200 |
| 2010/05/25 | 113 | 114.1 | 102.1 | 104.2 | -11.8 | -10.2% | 373,400 |
| 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 |
3701～
3750
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
