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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 1,070 | 1,070 | 980 | 989 | -111 | -10.1% | 564,600 |
| 2006/07/14 | 1,090 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 267,900 |
| 2006/07/13 | 1,100 | 1,150 | 1,090 | 1,110 | ±0 | ±0% | 267,000 |
| 2006/07/12 | 1,130 | 1,140 | 1,100 | 1,110 | -30 | -2.6% | 323,900 |
| 2006/07/11 | 1,160 | 1,160 | 1,120 | 1,140 | -40 | -3.4% | 410,700 |
| 2006/07/10 | 1,140 | 1,180 | 1,130 | 1,180 | +10 | +0.9% | 295,600 |
| 2006/07/07 | 1,220 | 1,220 | 1,160 | 1,170 | -30 | -2.5% | 301,900 |
| 2006/07/06 | 1,200 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 219,500 |
| 2006/07/05 | 1,210 | 1,240 | 1,190 | 1,210 | -40 | -3.2% | 391,700 |
| 2006/07/04 | 1,260 | 1,270 | 1,220 | 1,250 | ±0 | ±0% | 389,400 |
| 2006/07/03 | 1,200 | 1,260 | 1,200 | 1,250 | +50 | +4.2% | 502,100 |
| 2006/06/30 | 1,220 | 1,230 | 1,200 | 1,200 | +20 | +1.7% | 543,200 |
| 2006/06/29 | 1,150 | 1,190 | 1,140 | 1,180 | +50 | +4.4% | 375,100 |
| 2006/06/28 | 1,150 | 1,160 | 1,120 | 1,130 | -50 | -4.2% | 689,700 |
| 2006/06/27 | 1,190 | 1,200 | 1,170 | 1,180 | +10 | +0.9% | 315,200 |
| 2006/06/26 | 1,180 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 185,400 |
| 2006/06/23 | 1,180 | 1,200 | 1,160 | 1,200 | -20 | -1.6% | 520,900 |
| 2006/06/22 | 1,210 | 1,220 | 1,190 | 1,220 | +40 | +3.4% | 455,700 |
| 2006/06/21 | 1,230 | 1,240 | 1,160 | 1,180 | ±0 | ±0% | 847,300 |
| 2006/06/20 | 1,270 | 1,300 | 1,150 | 1,180 | -110 | -8.5% | 1,455,000 |
| 2006/06/19 | 1,300 | 1,350 | 1,270 | 1,290 | +10 | +0.8% | 1,115,400 |
| 2006/06/16 | 1,230 | 1,290 | 1,200 | 1,280 | +110 | +9.4% | 1,794,000 |
| 2006/06/15 | 1,200 | 1,210 | 1,160 | 1,170 | +10 | +0.9% | 638,600 |
| 2006/06/14 | 1,100 | 1,180 | 1,090 | 1,160 | +40 | +3.6% | 1,187,500 |
| 2006/06/13 | 1,140 | 1,170 | 1,080 | 1,120 | -40 | -3.4% | 713,700 |
| 2006/06/12 | 1,110 | 1,180 | 1,090 | 1,160 | +50 | +4.5% | 637,300 |
| 2006/06/09 | 1,110 | 1,140 | 1,050 | 1,110 | +30 | +2.8% | 753,400 |
| 2006/06/08 | 1,030 | 1,080 | 1,000 | 1,080 | +10 | +0.9% | 599,400 |
| 2006/06/07 | 1,100 | 1,150 | 1,070 | 1,070 | -30 | -2.7% | 673,900 |
| 2006/06/06 | 1,090 | 1,120 | 1,070 | 1,100 | -30 | -2.7% | 377,800 |
| 2006/06/05 | 1,070 | 1,190 | 1,070 | 1,130 | ±0 | ±0% | 680,800 |
| 2006/06/02 | 1,040 | 1,130 | 980 | 1,130 | +50 | +4.6% | 1,895,700 |
| 2006/06/01 | 1,190 | 1,200 | 1,030 | 1,080 | -80 | -6.9% | 998,200 |
| 2006/05/31 | 1,180 | 1,180 | 1,120 | 1,160 | -80 | -6.5% | 1,917,500 |
| 2006/05/30 | 1,270 | 1,270 | 1,190 | 1,240 | -40 | -3.1% | 988,900 |
| 2006/05/29 | 1,290 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 271,900 |
| 2006/05/26 | 1,320 | 1,340 | 1,290 | 1,310 | -20 | -1.5% | 348,300 |
| 2006/05/25 | 1,330 | 1,360 | 1,310 | 1,330 | -40 | -2.9% | 525,000 |
| 2006/05/24 | 1,350 | 1,370 | 1,300 | 1,370 | +40 | +3% | 774,600 |
| 2006/05/23 | 1,300 | 1,350 | 1,300 | 1,330 | -30 | -2.2% | 795,700 |
| 2006/05/22 | 1,430 | 1,440 | 1,360 | 1,360 | -50 | -3.5% | 450,200 |
| 2006/05/19 | 1,400 | 1,430 | 1,370 | 1,410 | -20 | -1.4% | 443,100 |
| 2006/05/18 | 1,300 | 1,430 | 1,270 | 1,430 | +100 | +7.5% | 991,600 |
| 2006/05/17 | 1,340 | 1,340 | 1,290 | 1,330 | +50 | +3.9% | 512,000 |
| 2006/05/16 | 1,370 | 1,390 | 1,250 | 1,280 | -80 | -5.9% | 725,100 |
| 2006/05/15 | 1,320 | 1,390 | 1,320 | 1,360 | +50 | +3.8% | 1,351,900 |
| 2006/05/12 | 1,290 | 1,320 | 1,270 | 1,310 | -70 | -5.1% | 1,780,900 |
| 2006/05/11 | 1,410 | 1,430 | 1,360 | 1,380 | -70 | -4.8% | 470,900 |
| 2006/05/10 | 1,460 | 1,470 | 1,430 | 1,450 | -20 | -1.4% | 204,500 |
| 2006/05/09 | 1,520 | 1,520 | 1,450 | 1,470 | -40 | -2.6% | 271,100 |
4601～
4650
件表示中 / 5734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 | 146,000円 | +5.5% | -8.5% | 4.66% | 12.58倍 | 1.83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 | 277,800円 | +50.5% | +46.2% | 1.22% | 3.47倍 | 1.63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 | 76,800円 | +3.3% | +36.4% | 4.79% | 16.18倍 | 1.88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 | 85,400円 | - | - | - | - | 1.16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 | 204,900円 | +1.0% | +0.5% | 7.32% | 7.08倍 | 0.71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
