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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,125 | 1,165 | 1,120 | 1,165 | +60 | +5.4% | 652,000 |
| 2005/07/08 | 1,100 | 1,130 | 1,100 | 1,105 | -30 | -2.6% | 605,000 |
| 2005/07/07 | 1,145 | 1,145 | 1,105 | 1,135 | -15 | -1.3% | 419,200 |
| 2005/07/06 | 1,170 | 1,175 | 1,135 | 1,150 | ±0 | ±0% | 569,200 |
| 2005/07/05 | 1,170 | 1,180 | 1,135 | 1,150 | -40 | -3.4% | 525,400 |
| 2005/07/04 | 1,210 | 1,215 | 1,175 | 1,190 | -30 | -2.5% | 686,000 |
| 2005/07/01 | 1,185 | 1,230 | 1,175 | 1,220 | +50 | +4.3% | 2,825,200 |
| 2005/06/30 | 1,095 | 1,185 | 1,095 | 1,170 | +70 | +6.4% | 2,154,200 |
| 2005/06/29 | 1,105 | 1,110 | 1,080 | 1,100 | +10 | +0.9% | 765,200 |
| 2005/06/28 | 1,085 | 1,090 | 1,075 | 1,090 | +5 | +0.5% | 326,400 |
| 2005/06/27 | 1,085 | 1,095 | 1,075 | 1,085 | -10 | -0.9% | 415,000 |
| 2005/06/24 | 1,085 | 1,105 | 1,075 | 1,095 | +5 | +0.5% | 504,600 |
| 2005/06/23 | 1,100 | 1,110 | 1,085 | 1,090 | +5 | +0.5% | 679,800 |
| 2005/06/22 | 1,050 | 1,095 | 1,045 | 1,085 | +40 | +3.8% | 1,309,000 |
| 2005/06/21 | 1,045 | 1,060 | 1,045 | 1,045 | -5 | -0.5% | 268,200 |
| 2005/06/20 | 1,065 | 1,070 | 1,040 | 1,050 | +5 | +0.5% | 360,400 |
| 2005/06/17 | 1,045 | 1,065 | 1,035 | 1,045 | +15 | +1.5% | 727,400 |
| 2005/06/16 | 1,035 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 205,600 |
| 2005/06/15 | 1,035 | 1,045 | 1,030 | 1,030 | -5 | -0.5% | 200,000 |
| 2005/06/14 | 1,050 | 1,060 | 1,035 | 1,035 | -15 | -1.4% | 518,200 |
| 2005/06/13 | 1,030 | 1,055 | 1,030 | 1,050 | ±0 | ±0% | 426,400 |
| 2005/06/10 | 1,030 | 1,065 | 1,025 | 1,050 | +25 | +2.4% | 500,400 |
| 2005/06/09 | 1,040 | 1,060 | 1,020 | 1,025 | -20 | -1.9% | 349,400 |
| 2005/06/08 | 1,050 | 1,070 | 1,045 | 1,045 | -20 | -1.9% | 277,800 |
| 2005/06/07 | 1,115 | 1,120 | 1,060 | 1,065 | -50 | -4.5% | 467,800 |
| 2005/06/06 | 1,075 | 1,125 | 1,065 | 1,115 | +40 | +3.7% | 878,200 |
| 2005/06/03 | 1,030 | 1,085 | 1,025 | 1,075 | +55 | +5.4% | 1,102,400 |
| 2005/06/02 | 1,025 | 1,030 | 1,020 | 1,020 | +5 | +0.5% | 322,200 |
| 2005/06/01 | 1,035 | 1,050 | 1,015 | 1,015 | -30 | -2.9% | 390,200 |
| 2005/05/31 | 1,025 | 1,050 | 1,010 | 1,045 | +25 | +2.5% | 389,800 |
| 2005/05/30 | 1,030 | 1,040 | 1,010 | 1,020 | +5 | +0.5% | 230,200 |
| 2005/05/27 | 1,020 | 1,035 | 1,005 | 1,015 | +5 | +0.5% | 238,200 |
| 2005/05/26 | 1,010 | 1,025 | 980 | 1,010 | -25 | -2.4% | 353,400 |
| 2005/05/25 | 1,060 | 1,065 | 1,025 | 1,035 | -30 | -2.8% | 311,000 |
| 2005/05/24 | 1,120 | 1,130 | 1,065 | 1,065 | -55 | -4.9% | 359,600 |
| 2005/05/23 | 1,110 | 1,135 | 1,100 | 1,120 | +35 | +3.2% | 594,600 |
| 2005/05/20 | 1,070 | 1,100 | 1,065 | 1,085 | -20 | -1.8% | 458,600 |
| 2005/05/19 | 1,040 | 1,110 | 1,020 | 1,105 | +65 | +6.3% | 384,000 |
| 2005/05/18 | 1,005 | 1,045 | 1,005 | 1,040 | ±0 | ±0% | 166,600 |
| 2005/05/17 | 1,070 | 1,090 | 1,010 | 1,040 | -30 | -2.8% | 387,400 |
| 2005/05/16 | 1,135 | 1,145 | 1,065 | 1,070 | -90 | -7.8% | 305,200 |
| 2005/05/13 | 1,130 | 1,160 | 1,120 | 1,160 | +25 | +2.2% | 163,200 |
| 2005/05/12 | 1,145 | 1,150 | 1,125 | 1,135 | -5 | -0.4% | 115,400 |
| 2005/05/11 | 1,170 | 1,170 | 1,130 | 1,140 | -45 | -3.8% | 275,000 |
| 2005/05/10 | 1,205 | 1,210 | 1,175 | 1,185 | -10 | -0.8% | 114,800 |
| 2005/05/09 | 1,225 | 1,235 | 1,195 | 1,195 | +5 | +0.4% | 258,800 |
| 2005/05/06 | 1,120 | 1,210 | 1,120 | 1,190 | +80 | +7.2% | 380,000 |
| 2005/05/02 | 1,105 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 139,000 |
| 2005/04/28 | 1,135 | 1,135 | 1,110 | 1,120 | -25 | -2.2% | 221,600 |
| 2005/04/27 | 1,160 | 1,160 | 1,135 | 1,145 | -20 | -1.7% | 146,600 |
4851～
4900
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 | 146,400円 | +5.5% | -8.5% | 4.64% | 12.61倍 | 1.84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 | 278,700円 | +50.5% | +46.2% | 1.22% | 3.49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 | 85,200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 | 204,700円 | +1.0% | +0.5% | 7.33% | 7.07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
