8739 スパークス・グループ

8739
2024/03/28
時価
785億円
PER
16.5倍
2010年以降
赤字-127.35倍
(2010-2023年)
PBR
2.55倍
2010年以降
0.81-7.13倍
(2010-2023年)
配当 予
3.52%
ROE
18.77%
ROA
11.48%
資料
Link
CSV,JSON

時価総額

2010年3月31日
245億4479万
2011年3月31日
184億6281万
2012年3月30日
159億3464万
2013年3月29日
373億2286万
2014年3月31日
414億5153万
2015年3月31日
444億9131万
2016年3月31日
464億8698万
2017年3月31日
427億9609万
2018年3月30日
579億8220万
2019年3月29日
471億1220万
2020年3月31日
331億7347万
2021年3月31日
595億5237万
2022年3月31日
546億3869万
2023年3月31日
575億6227万

2023/10/30~2024/03/28

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,9001,9261,8631,875-3.85%52,200785億9152万-1.57%16.52.55
03/271,9241,9621,9211,950+2.09%63,500817億3518万+2.52%17.162.65
03/261,8711,9111,8711,910+2.08%35,000800億5856万+0.63%16.812.6
03/251,9291,9291,8711,871-3.51%56,800784億2386万-1.32%16.472.54
03/221,9501,9691,9301,939-0.1%43,800812億7411万+2.38%17.072.63
03/211,9401,9571,9251,941+0.52%48,600813億5794万+2.86%17.092.64
03/191,9211,9321,9141,931+0.73%32,300809億3879万+2.66%172.62
03/181,9231,9391,9141,917-0.26%27,700803億5197万+2.29%16.872.6
03/151,9071,9431,9071,922-0.31%35,100805億6155万+2.89%16.922.61
03/141,9001,9301,9001,928+0.63%25,900808億1304万+3.54%16.972.62
03/131,9471,9471,9111,916-1.03%26,900803億1005万+3.23%16.872.6
03/121,9161,9361,8721,936+1.04%31,400811億4836万+4.59%17.042.63
03/111,9201,9461,8891,916-1.94%61,400803億1005万+3.9%16.872.6
03/081,9381,9541,9021,954+1.77%72,300819億284万+6.31%17.22.65
03/071,9111,9361,8971,920+0.26%46,300804億7772万+4.75%16.92.61
03/061,8941,9301,8941,915+0.79%42,100802億6814万+4.7%16.862.6
03/051,8791,9091,8791,900+0.26%44,500796億3941万+4.17%16.722.58
03/041,9131,9131,8801,895-0.52%38,100794億2983万+4.18%16.682.57
03/011,9001,9161,8841,905+0.42%40,900798億4898万+4.9%16.772.59
02/291,8981,9101,8791,897+0.74%55,500795億1366万+4.69%16.72.58
02/281,8481,8901,8401,883+1.18%62,600789億2684万+4.15%16.572.56
02/271,8431,8741,8331,861-0.21%47,400780億470万+3.1%16.382.53
02/261,8411,8871,8371,865+1.41%53,100781億7237万+3.55%16.422.53
02/221,8301,8391,8151,839+0.66%45,100770億8256万+2.28%16.192.5
02/211,8181,8441,8131,827+0.33%25,200765億7958万+1.73%16.082.48
02/201,8671,8851,8211,821-1.46%52,000763億2808万+1.51%16.032.47
02/191,8691,8691,8171,848-0.81%57,300774億5980万+3.24%16.272.51
02/161,8401,8701,8251,863+2.36%126,900780億8853万+4.49%16.42.53
02/151,7651,8341,7361,820+3.12%114,100762億8617万+2.48%16.022.47
02/141,7861,7861,7431,765-1.18%101,800739億8082万-0.34%15.542.4
02/131,7601,7931,7301,786+1.94%77,500748億6104万+1.08%15.722.43
02/091,7771,7941,7521,752-0.57%55,800734億3592万-0.57%15.422.38
02/081,7721,8081,7501,762-0.56%123,900738億5507万+0.34%15.512.39
02/071,7751,7891,7611,772-0.17%41,000742億7423万+1.26%15.62.41
02/061,7751,7901,7651,775-1.33%27,600743億9997万+1.84%15.622.41
02/051,7561,8071,7491,799+2.86%45,600754億594万+3.75%15.842.44
02/021,7681,7851,7491,749-1.02%55,600733億1017万+1.45%15.42.38
02/011,8011,8201,7471,767-3.44%111,500740億6465万+2.97%15.552.4
01/311,8171,8301,7901,830+0.49%73,400767億532万+7.21%16.112.49
01/301,8051,8391,7951,821+1%48,900763億2808万+7.37%16.032.47
01/291,7831,8091,7831,803+1.24%28,700755億7361万+7%15.872.45
01/261,8161,8171,7801,781-2.04%50,100746億5146万+6.33%15.682.42
01/251,7841,8331,7811,818+1.91%77,800762億234万+9.19%162.47
01/241,8061,8091,7731,784-1.38%61,200747億7721万+7.86%15.72.42
01/231,8001,8461,7841,809+0.5%83,500758億2510万+10.1%15.922.46
01/221,7801,8111,7681,800+2.04%67,100754億4786万+10.29%15.842.45
01/191,8001,8101,7621,764-1.4%42,900739億3890万+8.82%15.532.4
01/181,7991,8251,7861,789-0.56%70,400749億8679万+11.05%15.752.43
01/171,7731,8221,7731,799+1.47%279,000754億594万+12.44%15.842.44
01/161,7271,8001,7271,773+2.66%194,300743億1614万+11.58%15.612.41
01/151,6681,7301,6681,727+3.91%121,700723億8803万+9.23%15.22.35
01/121,6901,6901,6571,662-1.66%43,200696億6352万+5.73%14.632.26
01/111,7001,7151,6901,690+0.18%59,600708億3716万+7.92%14.882.3
01/101,6931,7011,6721,687+0.12%51,600707億1141万+8.35%14.852.29
01/091,6511,6851,6491,685+2.56%61,000706億2758万+8.78%14.832.29
01/051,6251,6531,6161,643+1.67%43,500688億6713万+6.55%14.462.23
01/041,6031,6201,5751,616+0.25%36,400677億3541万+5.21%14.222.2
2023
12/291,5901,6121,5821,612+1.7%52,400675億6775万+5.36%14.192.19
12/281,5691,5851,5591,585+1.02%18,500664億3603万+4%13.952.16
12/271,5461,5731,5291,569+2.02%41,400657億6538万+3.29%13.812.14
12/261,5351,5481,5211,5380%30,500644億6600万+1.52%13.542.09
12/251,5651,5651,5281,538-1.22%27,400644億6600万+1.79%13.542.09
12/221,5531,5661,5501,557+0.65%46,000652億6240万+3.25%13.712.12
12/211,5201,5571,5181,547-0.19%27,400648億4324万+2.93%13.622.11
12/201,5551,5681,5451,550-0.19%37,600649億6899万+3.4%13.642.11
12/191,5291,5531,5291,553+1.57%38,500650億9474万+3.88%13.672.11
12/181,5331,5331,5111,529-1.48%30,400640億8876万+2.62%13.462.08
12/151,5031,5521,5031,552+2.78%58,400650億5282万+4.37%13.662.11
12/141,5211,5271,5041,510-0.72%26,200632億9237万+1.75%13.292.06
12/131,5211,5281,5121,5210%37,000637億5344万+2.63%13.392.07
12/121,5371,5371,5101,521-0.85%41,600637億5344万+2.77%13.392.07
12/111,5091,5361,5091,534+2.27%75,900642億9834万+3.79%13.52.09
12/081,5481,5481,4961,500-2.41%48,300628億7322万+1.63%13.22.04
12/071,5441,5511,5371,537-2.1%56,400644億2409万+4.27%13.532.09
12/061,4961,5821,4961,570+4.95%146,800658億730万+6.8%13.822.14
12/051,4901,5321,4901,496-0.53%51,600627億555万+2.19%13.172.04
12/041,5001,5051,4811,504+1.55%53,400630億4088万+2.87%13.242.05
12/011,5031,5041,4781,481-0.54%27,600620億7682万+1.58%13.042.02
11/301,5011,5051,4801,489-0.8%41,200624億1214万+2.27%13.112.03
11/291,4781,5041,4711,501+0.87%29,800629億1513万+3.23%13.212.04
11/281,4661,4891,4621,488+1.5%27,900623億7023万+2.55%13.12.03
11/271,4691,4751,4581,466+0.48%19,300614億4809万+1.17%12.92
11/241,4661,4701,4561,459-0.48%22,900611億5468万+0.83%12.841.99
11/221,4681,4751,4601,466-0.54%18,500614億4809万+1.31%12.92
11/211,4821,5161,4621,474+2.5%110,500617億8341万+1.87%12.972.01
11/201,4651,4761,4381,438-1.57%28,700602億7446万-0.55%12.661.96
11/171,4321,4611,4321,461+2.03%24,400612億3851万+0.9%12.861.99
11/161,4271,4431,4271,432-0.76%15,700600億2296万-1.17%12.61.95
11/151,4611,4611,4281,443+0.14%16,400604億8403万-0.62%12.71.96
11/141,4491,4561,4291,441-0.48%24,600604億20万-0.96%12.681.96
11/131,4551,4601,4471,448-0.41%16,500606億9361万-0.55%12.751.97
11/101,4481,4581,4401,454-0.82%16,500609億4510万-0.21%12.81.98
11/091,4591,4701,4501,466+0.76%17,500614億4809万+0.76%12.92
11/081,4831,4831,4541,455-1.09%49,000609億8702万+0.07%12.811.98
11/071,4861,4941,4651,471-1.14%32,200616億5767万+1.1%12.952
11/061,4801,5091,4801,488+1.36%53,300623億7023万+2.2%13.12.03
11/021,4791,4791,4601,468+1.03%18,500615億3192万+0.69%12.922
11/011,5001,5071,4401,453+1.32%71,400609億319万-0.62%12.791.98
10/311,4161,4431,4101,434+0.99%58,700601億679万-2.12%12.621.95
10/301,4321,4431,4041,420-1.87%59,600595億1998万-3.47%12.51.93

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,220
24,400
6/9
357
7,130
11/19
509,300
25,465
4/7
--245億4479万
3/31
2011年
3月期
830
16,600
4/26
326
6,520
11/1
777,160
38,858
4/26
344億7069万135億3909万184億6281万
3/31
2012年
3月期
474
9,480
5/2
210
4,200
11/25
310,340
15,517
2/20
196億8567万87億2150万159億3464万
3/30
2013年
3月期
899
17,980
3/29
240
4,800
5/15
884,100
44,205
7/3
373億3633万99億6743万373億2286万
3/29
2014年
3月期
1,950
39,000
4/24
700
14,000
6/27
1,712,760
85,638
8/6
809億8537万290億7167万414億5153万
3/31
2015年
3月期
1,425
285
7/7

285
7/4
840
168
5/21

168
5/20

他2件
883,980
4,419,900
11/4
594億1018万350億1881万444億9131万
3/31
2016年
3月期
2,295
459
8/5
860
172
2/12
8,714,320
43,571,600
7/30
961億7606万360億4043万464億8698万
3/31
2017年
3月期
1,350
270
12/12
825
165
11/9
382,960
1,914,800
4/25
565億7817万345億7367万427億9609万
3/31
2018年
3月期
2,095
419
2/1
890
178
4/13
2,557,100
12,785,500
2/1
878億681万373億208万579億8220万
3/30
2019年
3月期
1,640
328
5/7
800
160
12/25
1,259,300
6,296,500
3/18
687億3709万335億3102万471億1220万
3/29
2020年
3月期
1,430
286
1/17

286
1/16
770
154
3/23
1,053,520
5,267,600
4/25
599億3913万322億7491万331億7347万
3/31
2021年
3月期
1,715
343
2/22
785
157
4/3
1,207,180
6,035,900
10/8
718億8504万329億365万595億5237万
3/31
2022年
3月期
1,640
328
11/18
1,150
230
3/9

230
3/8
279,840
1,399,200
9/22
687億4138万482億280万546億3869万
3/31
2023年
3月期
1,818
2/1
1,170
234
5/13

234
5/12
252,800
10/28
762億234万490億4111万575億6227万
3/31
最新1,875
2024/3/28
52,200785億9152万