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 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 125.4 | 142.9 | 122.3 | 130.2 | -11.1 | -7.9% | 806,000 |
| 2009/05/12 | 144.5 | 146.3 | 140 | 141.3 | -7.2 | -4.8% | 380,100 |
| 2009/05/11 | 150.8 | 150.8 | 144.6 | 148.5 | +0.7 | +0.5% | 458,800 |
| 2009/05/08 | 149 | 150.7 | 138.8 | 147.8 | -2.5 | -1.7% | 498,400 |
| 2009/05/07 | 158 | 159 | 148.5 | 150.3 | +2.3 | +1.6% | 768,900 |
| 2009/05/01 | 139 | 149 | 135.6 | 148 | +17.9 | +13.8% | 663,300 |
| 2009/04/30 | 135.5 | 138 | 125 | 130.1 | -7.4 | -5.4% | 377,900 |
| 2009/04/28 | 145.1 | 147.5 | 130.3 | 137.5 | -11.6 | -7.8% | 371,900 |
| 2009/04/27 | 155.9 | 159.5 | 146.2 | 149.1 | -6.8 | -4.4% | 227,100 |
| 2009/04/24 | 158.1 | 158.1 | 145 | 155.9 | -2.1 | -1.3% | 414,000 |
| 2009/04/23 | 143 | 158 | 132 | 158 | +10.4 | +7% | 670,900 |
| 2009/04/22 | 151 | 164.5 | 141 | 147.6 | -10.3 | -6.5% | 658,100 |
| 2009/04/21 | 140 | 159.2 | 131 | 157.9 | +18.7 | +13.4% | 1,639,200 |
| 2009/04/20 | 139.2 | 139.2 | 135 | 139.2 | +20 | +16.8% | 588,600 |
| 2009/04/17 | 110 | 124.8 | 109 | 119.2 | +5.2 | +4.6% | 351,100 |
| 2009/04/16 | 134.4 | 142.7 | 110 | 114 | -11.4 | -9.1% | 2,156,500 |
| 2009/04/15 | 107 | 125.4 | 107 | 125.4 | +20 | +19% | 1,633,600 |
| 2009/04/14 | 105.4 | 105.4 | 101 | 105.4 | +10 | +10.5% | 1,660,300 |
| 2009/04/13 | 88.4 | 95.4 | 85.6 | 95.4 | +9.9 | +11.6% | 975,000 |
| 2009/04/10 | 89.8 | 90 | 81.3 | 85.5 | +0.7 | +0.8% | 1,311,000 |
| 2009/04/09 | 89 | 90.7 | 82.5 | 84.8 | -6.2 | -6.8% | 1,348,200 |
| 2009/04/08 | 92.9 | 97.7 | 87.5 | 91 | +2.1 | +2.4% | 1,440,100 |
| 2009/04/07 | 81.9 | 88.9 | 80.6 | 88.9 | +10 | +12.7% | 2,546,500 |
| 2009/04/06 | 77 | 81.6 | 76.4 | 78.9 | +2.9 | +3.8% | 472,400 |
| 2009/04/03 | 82 | 82 | 74 | 76 | -3 | -3.8% | 652,300 |
| 2009/04/02 | 82.4 | 82.4 | 75.4 | 79 | +0.6 | +0.8% | 526,900 |
| 2009/04/01 | 78.7 | 84.7 | 73.7 | 78.4 | +3.7 | +5% | 613,100 |
| 2009/03/31 | 72.9 | 76.9 | 70 | 74.7 | -2.2 | -2.9% | 480,900 |
| 2009/03/30 | 86.2 | 86.6 | 76.9 | 76.9 | -10 | -11.5% | 419,400 |
| 2009/03/27 | 89.5 | 90.5 | 85.5 | 86.9 | -5.6 | -6.1% | 369,700 |
| 2009/03/26 | 90.3 | 93.7 | 88.1 | 92.5 | +2.4 | +2.7% | 245,200 |
| 2009/03/25 | 95.6 | 99 | 88.2 | 90.1 | -7.5 | -7.7% | 233,200 |
| 2009/03/24 | 116.1 | 124.1 | 94.5 | 97.6 | -14.5 | -12.9% | 790,100 |
| 2009/03/23 | 100.1 | 112.1 | 100 | 112.1 | +20 | +21.7% | 366,200 |
| 2009/03/19 | 84.6 | 92.1 | 84.6 | 92.1 | +10 | +12.2% | 205,900 |
| 2009/03/18 | 82.1 | 82.1 | 76.5 | 82.1 | +10 | +13.9% | 391,200 |
| 2009/03/17 | 65.8 | 72.1 | 64.3 | 72.1 | +10 | +16.1% | 94,800 |
| 2009/03/16 | 61.1 | 63 | 61 | 62.1 | +1.6 | +2.6% | 19,000 |
| 2009/03/13 | 62.4 | 63.5 | 60 | 60.5 | -0.6 | -1% | 110,000 |
| 2009/03/12 | 61.5 | 61.5 | 60.2 | 61.1 | +0.6 | +1% | 22,100 |
| 2009/03/11 | 61 | 63.5 | 60 | 60.5 | -1.5 | -2.4% | 105,700 |
| 2009/03/10 | 61 | 64.7 | 60.9 | 62 | ±0 | ±0% | 18,100 |
| 2009/03/09 | 63.7 | 65.7 | 61 | 62 | -2 | -3.1% | 22,100 |
| 2009/03/06 | 65 | 65 | 62.3 | 64 | -0.6 | -0.9% | 19,200 |
| 2009/03/05 | 64.8 | 65.8 | 63 | 64.6 | +2.8 | +4.5% | 70,200 |
| 2009/03/04 | 59.8 | 61.8 | 58 | 61.8 | +1 | +1.6% | 60,200 |
| 2009/03/03 | 60.2 | 61.4 | 60 | 60.8 | -3.8 | -5.9% | 84,100 |
| 2009/03/02 | 60 | 65.5 | 59 | 64.6 | +1.2 | +1.9% | 123,400 |
| 2009/02/27 | 63.7 | 66 | 63 | 63.4 | -3.3 | -4.9% | 150,800 |
| 2009/02/26 | 75 | 76.8 | 66.2 | 66.7 | -7.7 | -10.3% | 61,400 |
3951～
4000
件表示中 / 5774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 | 145,900円 | +0.2% | +0.3% | 4.66% | 10.85倍 | 1.72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 |
| ＪＩＡ | 167,100円 | +18.4% | +36.1% | 5.21% | 9.63倍 | 1.52倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ＧＭＯＦＨＤ | 78,500円 | +3.3% | +36.4% | 4.05% | 16.54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 | 89,000円 | -4.5% | -1.2% | 6.74% | 15.92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 | 223,300円 | +1.0% | +0.5% | 6.72% | 7.72倍 | 0.77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
