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 |
|---|---|---|---|---|---|---|---|
| 2005/09/22 | 1,180 | 1,190 | 1,160 | 1,185 | -15 | -1.3% | 432,000 |
| 2005/09/21 | 1,230 | 1,235 | 1,200 | 1,200 | -25 | -2% | 644,000 |
| 2005/09/20 | 1,225 | 1,240 | 1,210 | 1,225 | +5 | +0.4% | 397,800 |
| 2005/09/16 | 1,230 | 1,250 | 1,210 | 1,220 | -20 | -1.6% | 568,600 |
| 2005/09/15 | 1,240 | 1,270 | 1,235 | 1,240 | -15 | -1.2% | 974,600 |
| 2005/09/14 | 1,230 | 1,260 | 1,220 | 1,255 | +10 | +0.8% | 1,346,200 |
| 2005/09/13 | 1,210 | 1,245 | 1,210 | 1,245 | +45 | +3.8% | 1,139,000 |
| 2005/09/12 | 1,200 | 1,215 | 1,190 | 1,200 | +20 | +1.7% | 473,000 |
| 2005/09/09 | 1,185 | 1,215 | 1,175 | 1,180 | ±0 | ±0% | 649,600 |
| 2005/09/08 | 1,175 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 341,000 |
| 2005/09/07 | 1,180 | 1,185 | 1,150 | 1,160 | -15 | -1.3% | 395,000 |
| 2005/09/06 | 1,195 | 1,195 | 1,170 | 1,175 | ±0 | ±0% | 336,400 |
| 2005/09/05 | 1,175 | 1,180 | 1,165 | 1,175 | ±0 | ±0% | 182,000 |
| 2005/09/02 | 1,195 | 1,205 | 1,165 | 1,175 | ±0 | ±0% | 456,400 |
| 2005/09/01 | 1,200 | 1,200 | 1,165 | 1,175 | -5 | -0.4% | 347,800 |
| 2005/08/31 | 1,205 | 1,205 | 1,170 | 1,180 | -20 | -1.7% | 327,200 |
| 2005/08/30 | 1,160 | 1,200 | 1,155 | 1,200 | +60 | +5.3% | 515,200 |
| 2005/08/29 | 1,155 | 1,160 | 1,135 | 1,140 | -15 | -1.3% | 114,800 |
| 2005/08/26 | 1,150 | 1,175 | 1,140 | 1,155 | +25 | +2.2% | 418,800 |
| 2005/08/25 | 1,180 | 1,185 | 1,115 | 1,130 | -65 | -5.4% | 707,600 |
| 2005/08/24 | 1,225 | 1,230 | 1,190 | 1,195 | -45 | -3.6% | 633,200 |
| 2005/08/23 | 1,240 | 1,275 | 1,205 | 1,240 | -5 | -0.4% | 1,299,400 |
| 2005/08/22 | 1,210 | 1,255 | 1,210 | 1,245 | +15 | +1.2% | 490,600 |
| 2005/08/19 | 1,260 | 1,260 | 1,225 | 1,230 | -35 | -2.8% | 578,200 |
| 2005/08/18 | 1,240 | 1,265 | 1,230 | 1,265 | +45 | +3.7% | 1,984,000 |
| 2005/08/17 | 1,195 | 1,230 | 1,185 | 1,220 | +45 | +3.8% | 2,072,000 |
| 2005/08/16 | 1,195 | 1,200 | 1,155 | 1,175 | -15 | -1.3% | 680,000 |
| 2005/08/15 | 1,185 | 1,200 | 1,165 | 1,190 | +20 | +1.7% | 1,576,800 |
| 2005/08/12 | 1,120 | 1,175 | 1,110 | 1,170 | +70 | +6.4% | 1,977,600 |
| 2005/08/11 | 1,080 | 1,130 | 1,075 | 1,100 | +60 | +5.8% | 1,377,600 |
| 2005/08/10 | 1,005 | 1,045 | 1,005 | 1,040 | +45 | +4.5% | 722,200 |
| 2005/08/09 | 1,010 | 1,025 | 980 | 995 | -20 | -2% | 854,600 |
| 2005/08/08 | 920 | 1,025 | 900 | 1,015 | -60 | -5.6% | 1,682,400 |
| 2005/08/05 | 1,085 | 1,090 | 1,050 | 1,075 | -15 | -1.4% | 370,600 |
| 2005/08/04 | 1,070 | 1,090 | 1,025 | 1,090 | +20 | +1.9% | 418,000 |
| 2005/08/03 | 1,120 | 1,130 | 1,060 | 1,070 | -45 | -4% | 439,400 |
| 2005/08/02 | 1,135 | 1,145 | 1,100 | 1,115 | -30 | -2.6% | 582,600 |
| 2005/08/01 | 1,150 | 1,170 | 1,130 | 1,145 | -15 | -1.3% | 368,400 |
| 2005/07/29 | 1,195 | 1,200 | 1,150 | 1,160 | -25 | -2.1% | 543,800 |
| 2005/07/28 | 1,180 | 1,210 | 1,170 | 1,185 | +15 | +1.3% | 998,400 |
| 2005/07/27 | 1,155 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 573,600 |
| 2005/07/26 | 1,170 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 387,600 |
| 2005/07/25 | 1,160 | 1,180 | 1,160 | 1,175 | +15 | +1.3% | 192,600 |
| 2005/07/22 | 1,155 | 1,170 | 1,140 | 1,160 | -5 | -0.4% | 242,200 |
| 2005/07/21 | 1,200 | 1,200 | 1,165 | 1,165 | -20 | -1.7% | 251,200 |
| 2005/07/20 | 1,195 | 1,195 | 1,170 | 1,185 | -5 | -0.4% | 249,400 |
| 2005/07/19 | 1,205 | 1,205 | 1,175 | 1,190 | -5 | -0.4% | 469,000 |
| 2005/07/15 | 1,170 | 1,195 | 1,150 | 1,195 | +30 | +2.6% | 1,027,400 |
| 2005/07/14 | 1,130 | 1,165 | 1,130 | 1,165 | +40 | +3.6% | 500,600 |
| 2005/07/13 | 1,135 | 1,135 | 1,105 | 1,125 | -15 | -1.3% | 426,200 |
4801～
4850
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
