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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,450 | 1,460 | 1,405 | 1,435 | ±0 | ±0% | 883,600 |
| 2005/12/05 | 1,435 | 1,445 | 1,415 | 1,435 | ±0 | ±0% | 914,200 |
| 2005/12/02 | 1,380 | 1,455 | 1,375 | 1,435 | +70 | +5.1% | 2,800,800 |
| 2005/12/01 | 1,315 | 1,375 | 1,295 | 1,365 | +45 | +3.4% | 1,202,200 |
| 2005/11/30 | 1,305 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 337,000 |
| 2005/11/29 | 1,305 | 1,320 | 1,300 | 1,305 | -5 | -0.4% | 247,600 |
| 2005/11/28 | 1,315 | 1,320 | 1,295 | 1,310 | ±0 | ±0% | 513,800 |
| 2005/11/25 | 1,300 | 1,325 | 1,280 | 1,310 | +15 | +1.2% | 501,600 |
| 2005/11/24 | 1,300 | 1,305 | 1,280 | 1,295 | ±0 | ±0% | 289,800 |
| 2005/11/22 | 1,300 | 1,305 | 1,280 | 1,295 | -10 | -0.8% | 284,600 |
| 2005/11/21 | 1,330 | 1,350 | 1,300 | 1,305 | -30 | -2.2% | 472,800 |
| 2005/11/18 | 1,375 | 1,390 | 1,335 | 1,335 | -30 | -2.2% | 797,200 |
| 2005/11/17 | 1,340 | 1,375 | 1,330 | 1,365 | +40 | +3% | 1,233,000 |
| 2005/11/16 | 1,320 | 1,335 | 1,280 | 1,325 | +20 | +1.5% | 993,600 |
| 2005/11/15 | 1,290 | 1,315 | 1,240 | 1,305 | -10 | -0.8% | 1,522,400 |
| 2005/11/14 | 1,355 | 1,360 | 1,300 | 1,315 | -55 | -4% | 1,029,200 |
| 2005/11/11 | 1,360 | 1,375 | 1,325 | 1,370 | +30 | +2.2% | 1,390,800 |
| 2005/11/10 | 1,380 | 1,420 | 1,300 | 1,340 | -190 | -12.4% | 3,723,000 |
| 2005/11/09 | 1,535 | 1,535 | 1,510 | 1,530 | -10 | -0.6% | 1,134,800 |
| 2005/11/08 | 1,530 | 1,540 | 1,485 | 1,540 | +20 | +1.3% | 1,333,600 |
| 2005/11/07 | 1,545 | 1,550 | 1,505 | 1,520 | ±0 | ±0% | 2,465,200 |
| 2005/11/04 | 1,475 | 1,535 | 1,475 | 1,520 | +60 | +4.1% | 3,570,400 |
| 2005/11/02 | 1,480 | 1,490 | 1,455 | 1,460 | -10 | -0.7% | 1,872,200 |
| 2005/11/01 | 1,440 | 1,475 | 1,430 | 1,470 | +65 | +4.6% | 3,593,800 |
| 2005/10/31 | 1,380 | 1,410 | 1,375 | 1,405 | +40 | +2.9% | 1,397,000 |
| 2005/10/28 | 1,375 | 1,380 | 1,350 | 1,365 | -15 | -1.1% | 760,600 |
| 2005/10/27 | 1,395 | 1,400 | 1,350 | 1,380 | +10 | +0.7% | 1,248,400 |
| 2005/10/26 | 1,345 | 1,390 | 1,340 | 1,370 | +30 | +2.2% | 1,772,400 |
| 2005/10/25 | 1,300 | 1,350 | 1,290 | 1,340 | +55 | +4.3% | 1,030,200 |
| 2005/10/24 | 1,310 | 1,320 | 1,275 | 1,285 | -10 | -0.8% | 569,000 |
| 2005/10/21 | 1,290 | 1,305 | 1,275 | 1,295 | ±0 | ±0% | 339,400 |
| 2005/10/20 | 1,300 | 1,315 | 1,280 | 1,295 | ±0 | ±0% | 288,200 |
| 2005/10/19 | 1,330 | 1,330 | 1,285 | 1,295 | -40 | -3% | 528,600 |
| 2005/10/18 | 1,290 | 1,335 | 1,280 | 1,335 | +55 | +4.3% | 602,200 |
| 2005/10/17 | 1,305 | 1,320 | 1,270 | 1,280 | -15 | -1.2% | 333,400 |
| 2005/10/14 | 1,290 | 1,310 | 1,270 | 1,295 | +5 | +0.4% | 417,600 |
| 2005/10/13 | 1,310 | 1,325 | 1,290 | 1,290 | -35 | -2.6% | 467,600 |
| 2005/10/12 | 1,350 | 1,365 | 1,320 | 1,325 | -35 | -2.6% | 643,200 |
| 2005/10/11 | 1,295 | 1,370 | 1,295 | 1,360 | +90 | +7.1% | 923,800 |
| 2005/10/07 | 1,285 | 1,320 | 1,260 | 1,270 | -30 | -2.3% | 542,000 |
| 2005/10/06 | 1,350 | 1,365 | 1,290 | 1,300 | -80 | -5.8% | 911,400 |
| 2005/10/05 | 1,380 | 1,415 | 1,350 | 1,380 | -20 | -1.4% | 1,173,600 |
| 2005/10/04 | 1,390 | 1,410 | 1,335 | 1,400 | +15 | +1.1% | 2,210,800 |
| 2005/10/03 | 1,385 | 1,390 | 1,320 | 1,385 | +50 | +3.7% | 2,346,000 |
| 2005/09/30 | 1,225 | 1,395 | 1,210 | 1,335 | +140 | +11.7% | 4,175,600 |
| 2005/09/29 | 1,165 | 1,200 | 1,165 | 1,195 | +20 | +1.7% | 438,400 |
| 2005/09/28 | 1,185 | 1,185 | 1,160 | 1,175 | -15 | -1.3% | 435,800 |
| 2005/09/27 | 1,225 | 1,225 | 1,175 | 1,190 | -15 | -1.2% | 369,000 |
| 2005/09/26 | 1,185 | 1,205 | 1,180 | 1,205 | +20 | +1.7% | 251,000 |
| 2005/09/22 | 1,180 | 1,190 | 1,160 | 1,185 | -15 | -1.3% | 432,000 |
4751～
4800
件表示中 / 5733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 | 146,200円 | +5.5% | -8.5% | 4.65% | 12.59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 | 275,000円 | +50.5% | +46.2% | 1.24% | 3.44倍 | 1.61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 | 76,700円 | +3.3% | +36.4% | 4.80% | 16.16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 | 84,500円 | - | - | - | - | 1.15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 | 204,400円 | +1.0% | +0.5% | 7.34% | 7.06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
