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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,175 | 1,180 | 1,160 | 1,165 | ±0 | ±0% | 92,600 |
| 2005/04/25 | 1,155 | 1,165 | 1,150 | 1,165 | +5 | +0.4% | 102,800 |
| 2005/04/22 | 1,170 | 1,185 | 1,155 | 1,160 | +15 | +1.3% | 207,200 |
| 2005/04/21 | 1,100 | 1,150 | 1,100 | 1,145 | -5 | -0.4% | 183,600 |
| 2005/04/20 | 1,170 | 1,185 | 1,150 | 1,150 | -10 | -0.9% | 150,000 |
| 2005/04/19 | 1,150 | 1,170 | 1,145 | 1,160 | +20 | +1.8% | 196,400 |
| 2005/04/18 | 1,150 | 1,165 | 1,125 | 1,140 | -65 | -5.4% | 228,400 |
| 2005/04/15 | 1,200 | 1,210 | 1,190 | 1,205 | -15 | -1.2% | 217,400 |
| 2005/04/14 | 1,200 | 1,230 | 1,195 | 1,220 | -15 | -1.2% | 267,600 |
| 2005/04/13 | 1,250 | 1,260 | 1,225 | 1,235 | -15 | -1.2% | 153,800 |
| 2005/04/12 | 1,225 | 1,265 | 1,225 | 1,250 | +10 | +0.8% | 249,800 |
| 2005/04/11 | 1,280 | 1,280 | 1,225 | 1,240 | -50 | -3.9% | 362,200 |
| 2005/04/08 | 1,305 | 1,305 | 1,285 | 1,290 | -5 | -0.4% | 155,600 |
| 2005/04/07 | 1,285 | 1,300 | 1,270 | 1,295 | +15 | +1.2% | 261,400 |
| 2005/04/06 | 1,315 | 1,325 | 1,275 | 1,280 | -15 | -1.2% | 326,600 |
| 2005/04/05 | 1,295 | 1,305 | 1,275 | 1,295 | ±0 | ±0% | 205,600 |
| 2005/04/04 | 1,310 | 1,310 | 1,290 | 1,295 | -10 | -0.8% | 160,600 |
| 2005/04/01 | 1,320 | 1,320 | 1,275 | 1,305 | ±0 | ±0% | 409,000 |
| 2005/03/31 | 1,225 | 1,320 | 1,225 | 1,305 | +80 | +6.5% | 437,000 |
| 2005/03/30 | 1,245 | 1,245 | 1,205 | 1,225 | -35 | -2.8% | 177,400 |
| 2005/03/29 | 1,315 | 1,315 | 1,255 | 1,260 | -50 | -3.8% | 164,400 |
| 2005/03/28 | 1,320 | 1,345 | 1,285 | 1,310 | +47.5 | +3.8% | 423,800 |
| 2005/03/25 | 1,242.5 | 1,272.5 | 1,227.5 | 1,262.5 | +10 | +0.8% | 1,332,400 |
| 2005/03/24 | 1,255 | 1,257.5 | 1,240 | 1,252.5 | -10 | -0.8% | 953,600 |
| 2005/03/23 | 1,267.5 | 1,270 | 1,247.5 | 1,262.5 | -10 | -0.8% | 704,400 |
| 2005/03/22 | 1,287.5 | 1,287.5 | 1,270 | 1,272.5 | -2.5 | -0.2% | 559,200 |
| 2005/03/18 | 1,285 | 1,287.5 | 1,272.5 | 1,275 | -12.5 | -1% | 740,800 |
| 2005/03/17 | 1,295 | 1,297.5 | 1,280 | 1,287.5 | -17.5 | -1.3% | 306,400 |
| 2005/03/16 | 1,307.5 | 1,315 | 1,300 | 1,305 | -2.5 | -0.2% | 952,000 |
| 2005/03/15 | 1,305 | 1,310 | 1,302.5 | 1,307.5 | +2.5 | +0.2% | 653,600 |
| 2005/03/14 | 1,290 | 1,320 | 1,290 | 1,305 | +7.5 | +0.6% | 2,272,400 |
| 2005/03/11 | 1,285 | 1,297.5 | 1,277.5 | 1,297.5 | +32.5 | +2.6% | 1,556,800 |
| 2005/03/10 | 1,282.5 | 1,285 | 1,265 | 1,265 | -20 | -1.6% | 639,600 |
| 2005/03/09 | 1,267.5 | 1,285 | 1,262.5 | 1,285 | +12.5 | +1% | 461,200 |
| 2005/03/08 | 1,285 | 1,285 | 1,252.5 | 1,272.5 | -25 | -1.9% | 877,600 |
| 2005/03/07 | 1,312.5 | 1,325 | 1,290 | 1,297.5 | +7.5 | +0.6% | 708,000 |
| 2005/03/04 | 1,310 | 1,332.5 | 1,287.5 | 1,290 | -42.5 | -3.2% | 1,044,400 |
| 2005/03/03 | 1,330 | 1,360 | 1,322.5 | 1,332.5 | +2.5 | +0.2% | 571,200 |
| 2005/03/02 | 1,355 | 1,355 | 1,330 | 1,330 | -22.5 | -1.7% | 513,600 |
| 2005/03/01 | 1,380 | 1,392.5 | 1,337.5 | 1,352.5 | -17.5 | -1.3% | 545,600 |
| 2005/02/28 | 1,337.5 | 1,377.5 | 1,337.5 | 1,370 | +40 | +3% | 463,200 |
| 2005/02/25 | 1,307.5 | 1,330 | 1,302.5 | 1,330 | +22.5 | +1.7% | 233,200 |
| 2005/02/24 | 1,302.5 | 1,317.5 | 1,300 | 1,307.5 | -10 | -0.8% | 212,400 |
| 2005/02/23 | 1,332.5 | 1,332.5 | 1,302.5 | 1,317.5 | -15 | -1.1% | 255,600 |
| 2005/02/22 | 1,322.5 | 1,332.5 | 1,320 | 1,332.5 | +15 | +1.1% | 248,000 |
| 2005/02/21 | 1,332.5 | 1,342.5 | 1,287.5 | 1,317.5 | -7.5 | -0.6% | 439,200 |
| 2005/02/18 | 1,290 | 1,350 | 1,287.5 | 1,325 | -90 | -6.4% | 1,741,600 |
| 2005/02/17 | 1,410 | 1,442.5 | 1,397.5 | 1,415 | -20 | -1.4% | 427,200 |
| 2005/02/16 | 1,485 | 1,487.5 | 1,422.5 | 1,435 | -27.5 | -1.9% | 724,000 |
| 2005/02/15 | 1,475 | 1,487.5 | 1,452.5 | 1,462.5 | -25 | -1.7% | 545,600 |
4901～
4950
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 | 144,300円 | +5.5% | -8.5% | 4.71% | 12.43倍 | 1.81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 | 273,300円 | +50.5% | +46.2% | 1.24% | 3.42倍 | 1.60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 | 74,800円 | +3.3% | +36.4% | 4.92% | 15.76倍 | 1.83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 | 84,700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 | 204,900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
