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 |
|---|---|---|---|---|---|---|---|
| 2006/05/08 | 1,530 | 1,530 | 1,490 | 1,510 | +10 | +0.7% | 504,300 |
| 2006/05/02 | 1,470 | 1,500 | 1,470 | 1,500 | +10 | +0.7% | 313,400 |
| 2006/05/01 | 1,470 | 1,500 | 1,470 | 1,490 | +20 | +1.4% | 393,600 |
| 2006/04/28 | 1,450 | 1,480 | 1,410 | 1,470 | +10 | +0.7% | 414,300 |
| 2006/04/27 | 1,460 | 1,500 | 1,440 | 1,460 | +20 | +1.4% | 670,700 |
| 2006/04/26 | 1,420 | 1,460 | 1,410 | 1,440 | +20 | +1.4% | 817,000 |
| 2006/04/25 | 1,340 | 1,440 | 1,340 | 1,420 | +100 | +7.6% | 1,040,700 |
| 2006/04/24 | 1,330 | 1,370 | 1,290 | 1,320 | -20 | -1.5% | 1,597,500 |
| 2006/04/21 | 1,430 | 1,450 | 1,340 | 1,340 | -120 | -8.2% | 1,252,000 |
| 2006/04/20 | 1,500 | 1,520 | 1,440 | 1,460 | -70 | -4.6% | 943,300 |
| 2006/04/19 | 1,570 | 1,570 | 1,520 | 1,530 | +10 | +0.7% | 502,400 |
| 2006/04/18 | 1,490 | 1,560 | 1,480 | 1,520 | -30 | -1.9% | 912,300 |
| 2006/04/17 | 1,610 | 1,610 | 1,530 | 1,550 | -50 | -3.1% | 862,300 |
| 2006/04/14 | 1,660 | 1,670 | 1,560 | 1,600 | -60 | -3.6% | 1,116,300 |
| 2006/04/13 | 1,620 | 1,680 | 1,620 | 1,660 | +50 | +3.1% | 2,231,900 |
| 2006/04/12 | 1,590 | 1,620 | 1,580 | 1,610 | -10 | -0.6% | 982,800 |
| 2006/04/11 | 1,610 | 1,630 | 1,580 | 1,620 | -20 | -1.2% | 905,100 |
| 2006/04/10 | 1,570 | 1,660 | 1,550 | 1,640 | +70 | +4.5% | 4,074,000 |
| 2006/04/07 | 1,480 | 1,580 | 1,470 | 1,570 | +110 | +7.5% | 3,010,400 |
| 2006/04/06 | 1,470 | 1,470 | 1,420 | 1,460 | +20 | +1.4% | 530,300 |
| 2006/04/05 | 1,480 | 1,500 | 1,430 | 1,440 | -40 | -2.7% | 966,400 |
| 2006/04/04 | 1,500 | 1,550 | 1,480 | 1,480 | -50 | -3.3% | 1,624,100 |
| 2006/04/03 | 1,500 | 1,560 | 1,470 | 1,530 | +20 | +1.3% | 1,906,900 |
| 2006/03/31 | 1,420 | 1,520 | 1,400 | 1,510 | +120 | +8.6% | 2,479,000 |
| 2006/03/30 | 1,390 | 1,430 | 1,370 | 1,390 | +50 | +3.7% | 1,797,100 |
| 2006/03/29 | 1,270 | 1,370 | 1,250 | 1,340 | +80 | +6.3% | 1,602,100 |
| 2006/03/28 | 1,310 | 1,310 | 1,240 | 1,260 | -75 | -5.6% | 1,059,300 |
| 2006/03/27 | 1,355 | 1,355 | 1,320 | 1,335 | -15 | -1.1% | 669,600 |
| 2006/03/24 | 1,355 | 1,380 | 1,340 | 1,350 | -20 | -1.5% | 594,200 |
| 2006/03/23 | 1,400 | 1,420 | 1,360 | 1,370 | -10 | -0.7% | 1,191,800 |
| 2006/03/22 | 1,390 | 1,395 | 1,375 | 1,380 | +5 | +0.4% | 696,400 |
| 2006/03/20 | 1,380 | 1,390 | 1,355 | 1,375 | +10 | +0.7% | 752,600 |
| 2006/03/17 | 1,335 | 1,375 | 1,305 | 1,365 | +45 | +3.4% | 546,200 |
| 2006/03/16 | 1,340 | 1,350 | 1,300 | 1,320 | -35 | -2.6% | 427,000 |
| 2006/03/15 | 1,375 | 1,385 | 1,335 | 1,355 | -10 | -0.7% | 548,000 |
| 2006/03/14 | 1,390 | 1,415 | 1,345 | 1,365 | -45 | -3.2% | 894,800 |
| 2006/03/13 | 1,370 | 1,430 | 1,360 | 1,410 | +120 | +9.3% | 3,233,800 |
| 2006/03/10 | 1,250 | 1,300 | 1,245 | 1,290 | +50 | +4% | 1,112,400 |
| 2006/03/09 | 1,225 | 1,260 | 1,225 | 1,240 | +15 | +1.2% | 644,600 |
| 2006/03/08 | 1,220 | 1,240 | 1,205 | 1,225 | +5 | +0.4% | 453,400 |
| 2006/03/07 | 1,250 | 1,265 | 1,200 | 1,220 | -65 | -5.1% | 696,600 |
| 2006/03/06 | 1,215 | 1,295 | 1,190 | 1,285 | +90 | +7.5% | 777,800 |
| 2006/03/03 | 1,215 | 1,240 | 1,195 | 1,195 | -45 | -3.6% | 605,200 |
| 2006/03/02 | 1,310 | 1,325 | 1,225 | 1,240 | -55 | -4.2% | 536,800 |
| 2006/03/01 | 1,280 | 1,330 | 1,275 | 1,295 | -35 | -2.6% | 401,000 |
| 2006/02/28 | 1,385 | 1,385 | 1,310 | 1,330 | -35 | -2.6% | 571,000 |
| 2006/02/27 | 1,405 | 1,440 | 1,365 | 1,365 | -20 | -1.4% | 1,205,000 |
| 2006/02/24 | 1,335 | 1,385 | 1,320 | 1,385 | +50 | +3.7% | 1,527,000 |
| 2006/02/23 | 1,325 | 1,365 | 1,305 | 1,335 | +90 | +7.2% | 2,401,600 |
| 2006/02/22 | 1,295 | 1,320 | 1,240 | 1,245 | -50 | -3.9% | 1,265,800 |
4651～
4700
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
