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 |
|---|---|---|---|---|---|---|---|
| 2006/04/17 | 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 |
| 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 |
4701～
4750
件表示中 / 5772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 | 145,800円 | +0.2% | +0.3% | 4.66% | 10.84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 | 166,500円 | +18.4% | +36.1% | 5.23% | 9.60倍 | 1.51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 | 78,900円 | +3.3% | +36.4% | 4.03% | 16.62倍 | 1.94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 | 88,400円 | -4.5% | -1.2% | 6.79% | 15.81倍 | 1.20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 | 222,800円 | +1.0% | +0.5% | 6.73% | 7.70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
