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 |
|---|---|---|---|---|---|---|---|
| 2006/02/21 | 1,260 | 1,350 | 1,260 | 1,295 | +85 | +7% | 2,334,200 |
| 2006/02/20 | 1,135 | 1,255 | 1,065 | 1,210 | +55 | +4.8% | 2,101,000 |
| 2006/02/17 | 1,235 | 1,255 | 1,105 | 1,155 | -60 | -4.9% | 1,735,400 |
| 2006/02/16 | 1,275 | 1,315 | 1,210 | 1,215 | -100 | -7.6% | 2,431,600 |
| 2006/02/15 | 1,415 | 1,425 | 1,315 | 1,315 | -85 | -6.1% | 1,491,200 |
| 2006/02/14 | 1,325 | 1,400 | 1,205 | 1,400 | +35 | +2.6% | 3,637,800 |
| 2006/02/13 | 1,465 | 1,495 | 1,360 | 1,365 | -195 | -12.5% | 1,853,800 |
| 2006/02/10 | 1,585 | 1,625 | 1,450 | 1,560 | -75 | -4.6% | 2,734,400 |
| 2006/02/09 | 1,745 | 1,765 | 1,630 | 1,635 | -60 | -3.5% | 3,892,000 |
| 2006/02/08 | 1,705 | 1,750 | 1,625 | 1,695 | +10 | +0.6% | 2,985,800 |
| 2006/02/07 | 1,670 | 1,685 | 1,635 | 1,685 | +40 | +2.4% | 2,012,400 |
| 2006/02/06 | 1,595 | 1,650 | 1,585 | 1,645 | +65 | +4.1% | 1,409,600 |
| 2006/02/03 | 1,520 | 1,580 | 1,520 | 1,580 | +50 | +3.3% | 519,000 |
| 2006/02/02 | 1,565 | 1,570 | 1,525 | 1,530 | -5 | -0.3% | 437,400 |
| 2006/02/01 | 1,510 | 1,565 | 1,490 | 1,535 | ±0 | ±0% | 668,400 |
| 2006/01/31 | 1,555 | 1,565 | 1,475 | 1,535 | -25 | -1.6% | 1,220,000 |
| 2006/01/30 | 1,660 | 1,665 | 1,540 | 1,560 | -40 | -2.5% | 1,262,200 |
| 2006/01/27 | 1,605 | 1,630 | 1,580 | 1,600 | +45 | +2.9% | 1,514,600 |
| 2006/01/26 | 1,520 | 1,590 | 1,490 | 1,555 | +85 | +5.8% | 1,745,800 |
| 2006/01/25 | 1,450 | 1,520 | 1,425 | 1,470 | +50 | +3.5% | 1,997,400 |
| 2006/01/24 | 1,430 | 1,475 | 1,375 | 1,420 | +90 | +6.8% | 2,864,000 |
| 2006/01/23 | 1,400 | 1,445 | 1,305 | 1,330 | -195 | -12.8% | 1,597,200 |
| 2006/01/20 | 1,605 | 1,620 | 1,475 | 1,525 | -5 | -0.3% | 2,335,400 |
| 2006/01/19 | 1,435 | 1,620 | 1,425 | 1,530 | +75 | +5.2% | 6,198,400 |
| 2006/01/18 | 1,455 | 1,530 | 1,455 | 1,455 | -250 | -14.7% | 2,291,400 |
| 2006/01/17 | 1,855 | 1,935 | 1,705 | 1,705 | -250 | -12.8% | 3,364,000 |
| 2006/01/16 | 1,825 | 2,020 | 1,795 | 1,955 | +180 | +10.1% | 6,692,600 |
| 2006/01/13 | 1,675 | 1,780 | 1,655 | 1,775 | +100 | +6% | 2,443,600 |
| 2006/01/12 | 1,705 | 1,710 | 1,635 | 1,675 | -5 | -0.3% | 1,495,000 |
| 2006/01/11 | 1,720 | 1,740 | 1,655 | 1,680 | -15 | -0.9% | 1,124,200 |
| 2006/01/10 | 1,765 | 1,775 | 1,670 | 1,695 | -65 | -3.7% | 1,023,000 |
| 2006/01/06 | 1,760 | 1,795 | 1,715 | 1,760 | -5 | -0.3% | 1,376,200 |
| 2006/01/05 | 1,685 | 1,780 | 1,680 | 1,765 | +105 | +6.3% | 1,717,400 |
| 2006/01/04 | 1,705 | 1,740 | 1,650 | 1,660 | -70 | -4% | 1,007,400 |
| 2005/12/30 | 1,750 | 1,785 | 1,700 | 1,730 | -45 | -2.5% | 971,200 |
| 2005/12/29 | 1,830 | 1,855 | 1,760 | 1,775 | -60 | -3.3% | 2,170,800 |
| 2005/12/28 | 1,705 | 1,845 | 1,695 | 1,835 | +105 | +6.1% | 3,937,600 |
| 2005/12/27 | 1,635 | 1,745 | 1,610 | 1,730 | +85 | +5.2% | 3,762,800 |
| 2005/12/26 | 1,615 | 1,655 | 1,595 | 1,645 | +30 | +1.9% | 2,384,000 |
| 2005/12/22 | 1,545 | 1,645 | 1,540 | 1,615 | +115 | +7.7% | 6,279,800 |
| 2005/12/21 | 1,410 | 1,525 | 1,405 | 1,500 | +105 | +7.5% | 4,261,800 |
| 2005/12/20 | 1,390 | 1,410 | 1,380 | 1,395 | +15 | +1.1% | 808,600 |
| 2005/12/19 | 1,350 | 1,390 | 1,345 | 1,380 | +25 | +1.8% | 600,400 |
| 2005/12/16 | 1,340 | 1,365 | 1,335 | 1,355 | +10 | +0.7% | 400,000 |
| 2005/12/15 | 1,360 | 1,380 | 1,340 | 1,345 | -30 | -2.2% | 503,800 |
| 2005/12/14 | 1,370 | 1,415 | 1,355 | 1,375 | +5 | +0.4% | 970,000 |
| 2005/12/13 | 1,380 | 1,395 | 1,360 | 1,370 | -20 | -1.4% | 636,600 |
| 2005/12/12 | 1,400 | 1,425 | 1,385 | 1,390 | ±0 | ±0% | 994,400 |
| 2005/12/09 | 1,385 | 1,410 | 1,375 | 1,390 | +20 | +1.5% | 621,000 |
| 2005/12/08 | 1,445 | 1,455 | 1,355 | 1,370 | -75 | -5.2% | 1,145,800 |
4701～
4750
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
