NATTY SWANKY HD（7674）の時価総額の推移
- 2019年6月28日
- 65億1032万
- 2020年6月30日
- 55億6200万
- 2021年6月30日
- 69億4376万
- 2022年1月31日
- 65億3942万
- 2023年1月31日
- 66億1621万
- 2024年1月31日
- 86億5208万
- 2025年1月31日
- 79億6404万
- 2026年1月30日
- 70億7448万
2025/10/28～2026/03/27
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 2,440 | 2,511 | 2,420 | 2,492 | +2.13% | 8,200 | 60億9872万 | -2.31% | 609.81 | 4.63 |
| 03/26 | 2,441 | 2,459 | 2,440 | 2,440 | 0% | 3,700 | 59億7146万 | -4.54% | 597.09 | 4.54 |
| 03/25 | 2,373 | 2,456 | 2,373 | 2,440 | +2.61% | 10,000 | 59億7146万 | -4.76% | 597.09 | 4.54 |
| 03/24 | 2,489 | 2,490 | 2,375 | 2,378 | -4.46% | 19,700 | 58億1972万 | -7.47% | 581.91 | 4.42 |
| 03/23 | 2,499 | 2,500 | 2,489 | 2,489 | -0.4% | 6,100 | 60億9137万 | -3.49% | 609.08 | 4.63 |
| 03/19 | 2,503 | 2,507 | 2,499 | 2,499 | -0.48% | 6,600 | 61億1585万 | -3.36% | 611.52 | 4.65 |
| 03/18 | 2,502 | 2,526 | 2,500 | 2,511 | +0.36% | 6,800 | 61億4522万 | -3.2% | 614.46 | 4.67 |
| 03/17 | 2,520 | 2,531 | 2,502 | 2,502 | -0.71% | 4,600 | 61億2319万 | -3.7% | 612.26 | 4.65 |
| 03/16 | 2,521 | 2,521 | 2,501 | 2,520 | -0.47% | 8,000 | 61億6724万 | -3.3% | 616.66 | 4.68 |
| 03/13 | 2,550 | 2,550 | 2,532 | 2,532 | -0.78% | 8,300 | 61億9661万 | -3.25% | 619.6 | 4.71 |
| 03/12 | 2,585 | 2,585 | 2,547 | 2,552 | -1.35% | 10,800 | 62億4556万 | -2.93% | 624.49 | 4.74 |
| 03/11 | 2,592 | 2,598 | 2,586 | 2,587 | -0.15% | 5,500 | 63億3121万 | -2.04% | 633.06 | 4.81 |
| 03/10 | 2,595 | 2,599 | 2,591 | 2,591 | -0.15% | 3,900 | 63億4100万 | -2.3% | 634.04 | 4.82 |
| 03/09 | 2,600 | 2,609 | 2,591 | 2,595 | -0.04% | 4,900 | 63億5079万 | -2.59% | 635.02 | 4.82 |
| 03/06 | 2,605 | 2,614 | 2,596 | 2,596 | -0.61% | 2,700 | 63億5324万 | -2.99% | 635.26 | 4.83 |
| 03/05 | 2,594 | 2,612 | 2,594 | 2,612 | +0.77% | 3,200 | 63億9239万 | -3.01% | 639.18 | 4.86 |
| 03/04 | 2,600 | 2,602 | 2,592 | 2,592 | -0.27% | 5,700 | 63億4345万 | -4.35% | 634.28 | 4.82 |
| 03/03 | 2,618 | 2,618 | 2,599 | 2,599 | -0.35% | 7,200 | 63億6058万 | -4.69% | 635.99 | 4.83 |
| 03/02 | 2,608 | 2,617 | 2,603 | 2,608 | -0.08% | 3,800 | 63億8261万 | -4.99% | 638.2 | 4.85 |
| 02/27 | 2,601 | 2,610 | 2,600 | 2,610 | +0.35% | 3,900 | 63億8750万 | -5.5% | 638.69 | 4.85 |
| 02/26 | 2,600 | 2,610 | 2,600 | 2,601 | +0.04% | 3,700 | 63億6547万 | -6.44% | 636.48 | 4.83 |
| 02/25 | 2,601 | 2,603 | 2,600 | 2,600 | -0.04% | 5,100 | 63億6303万 | -7.04% | 636.24 | 4.83 |
| 02/24 | 2,610 | 2,610 | 2,600 | 2,601 | -0.23% | 6,600 | 63億6547万 | -7.6% | 636.48 | 4.83 |
| 02/20 | 2,614 | 2,615 | 2,607 | 2,607 | -0.27% | 3,900 | 63億8016万 | -7.98% | 637.95 | 4.85 |
| 02/19 | 2,616 | 2,627 | 2,614 | 2,614 | -0.08% | 4,200 | 63億9729万 | -8.28% | 639.66 | 4.86 |
| 02/18 | 2,619 | 2,628 | 2,612 | 2,616 | +0.23% | 3,100 | 64億218万 | -8.75% | 640.15 | 4.86 |
| 02/17 | 2,618 | 2,620 | 2,607 | 2,610 | -0.31% | 3,800 | 63億8750万 | -9.53% | 638.69 | 4.85 |
| 02/16 | 2,610 | 2,626 | 2,604 | 2,618 | +0.23% | 7,300 | 64億708万 | -9.79% | 640.64 | 4.87 |
| 02/13 | 2,656 | 2,656 | 2,605 | 2,612 | -1.66% | 10,100 | 63億9239万 | -10.52% | 639.18 | 4.86 |
| 02/12 | 2,710 | 2,720 | 2,653 | 2,656 | -1.81% | 10,200 | 65億8万 | -9.57% | 649.94 | 4.94 |
| 02/10 | 2,603 | 2,729 | 2,602 | 2,705 | +3.56% | 17,600 | 66億2000万 | -8.37% | 661.93 | 5.03 |
| 02/09 | 2,701 | 2,712 | 2,600 | 2,612 | -3.33% | 29,100 | 63億9239万 | -11.91% | 639.18 | 4.86 |
| 02/06 | 2,785 | 2,785 | 2,701 | 2,702 | -3.05% | 22,300 | 66億1265万 | -9.42% | 661.2 | 5.02 |
| 02/05 | 2,820 | 2,830 | 2,787 | 2,787 | -1.52% | 14,800 | 68億2068万 | -6.98% | 682 | 5.18 |
| 02/04 | 2,859 | 2,859 | 2,830 | 2,830 | -1.12% | 11,900 | 69億2591万 | -5.82% | 692.52 | 5.26 |
| 02/03 | 2,876 | 2,879 | 2,862 | 2,862 | -0.49% | 10,200 | 70億422万 | -5.01% | 700.35 | 5.32 |
| 02/02 | 2,885 | 2,889 | 2,876 | 2,876 | -0.52% | 9,200 | 70億3849万 | -4.74% | 703.78 | 5.35 |
| 01/30 | 2,890 | 2,891 | 2,884 | 2,891 | +0.03% | 8,700 | 70億7520万 | -4.43% | - | 5.37 |
| 01/29 | 2,901 | 2,902 | 2,880 | 2,890 | -3.83% | 27,200 | 70億7275万 | -4.62% | - | 5.37 |
| 01/28 | 3,035 | 3,035 | 3,005 | 3,005 | -0.99% | 22,800 | 73億5419万 | -1.02% | - | 5.59 |
| 01/27 | 3,040 | 3,040 | 3,035 | 3,035 | -0.16% | 8,300 | 74億2761万 | -0.1% | - | 5.64 |
| 01/26 | 3,040 | 3,045 | 3,035 | 3,040 | -0.16% | 9,200 | 74億3985万 | +0.07% | - | 5.65 |
| 01/23 | 3,040 | 3,045 | 3,035 | 3,045 | +0.33% | 4,000 | 74億5208万 | +0.2% | - | 5.66 |
| 01/22 | 3,035 | 3,045 | 3,035 | 3,035 | -0.33% | 4,900 | 74億2761万 | -0.13% | - | 5.64 |
| 01/21 | 3,040 | 3,045 | 3,035 | 3,045 | +0.16% | 4,500 | 74億5208万 | +0.16% | - | 5.66 |
| 01/20 | 3,045 | 3,045 | 3,040 | 3,040 | -0.16% | 3,100 | 74億3985万 | 0% | - | 5.65 |
| 01/19 | 3,040 | 3,045 | 3,035 | 3,045 | +0.16% | 6,700 | 74億5208万 | +0.13% | - | 5.66 |
| 01/16 | 3,040 | 3,045 | 3,040 | 3,040 | -0.16% | 4,000 | 74億3985万 | -0.07% | - | 5.65 |
| 01/15 | 3,040 | 3,045 | 3,040 | 3,045 | +0.16% | 4,000 | 74億5208万 | +0.03% | - | 5.66 |
| 01/14 | 3,045 | 3,050 | 3,040 | 3,040 | -0.33% | 4,700 | 74億3985万 | -0.2% | - | 5.65 |
| 01/13 | 3,050 | 3,050 | 3,040 | 3,050 | 0% | 6,500 | 74億6432万 | +0.03% | - | 5.67 |
| 01/09 | 3,040 | 3,050 | 3,040 | 3,050 | +0.33% | 2,400 | 74億6432万 | -0.03% | - | 5.67 |
| 01/08 | 3,050 | 3,050 | 3,035 | 3,040 | -0.33% | 6,200 | 74億3985万 | -0.46% | - | 5.65 |
| 01/07 | 3,040 | 3,050 | 3,035 | 3,050 | +0.33% | 4,800 | 74億6432万 | -0.2% | - | 5.67 |
| 01/06 | 3,035 | 3,050 | 3,035 | 3,040 | 0% | 4,900 | 74億3985万 | -0.59% | - | 5.65 |
| 01/05 | 3,050 | 3,050 | 3,035 | 3,040 | -0.16% | 7,700 | 74億3985万 | -0.65% | - | 5.65 |
| 2025 | ||||||||||
| 12/30 | 3,050 | 3,050 | 3,035 | 3,045 | +0.33% | 6,900 | 74億5208万 | -0.49% | - | 5.66 |
| 12/29 | 3,015 | 3,045 | 3,015 | 3,035 | +0.66% | 8,000 | 74億2761万 | -0.85% | - | 5.64 |
| 12/26 | 3,015 | 3,015 | 3,010 | 3,015 | 0% | 11,200 | 73億7866万 | -1.53% | - | 5.6 |
| 12/25 | 3,025 | 3,025 | 3,015 | 3,015 | -0.33% | 7,800 | 73億7866万 | -1.57% | - | 5.6 |
| 12/24 | 3,025 | 3,025 | 3,015 | 3,025 | +0.17% | 6,600 | 74億314万 | -1.27% | - | 5.62 |
| 12/23 | 3,020 | 3,025 | 3,015 | 3,020 | 0% | 6,900 | 73億9090万 | -1.44% | - | 5.61 |
| 12/22 | 3,035 | 3,035 | 3,020 | 3,020 | -0.49% | 6,600 | 73億9090万 | -1.47% | - | 5.61 |
| 12/19 | 3,050 | 3,055 | 3,035 | 3,035 | -0.49% | 5,600 | 74億2761万 | -1.01% | - | 5.64 |
| 12/18 | 3,060 | 3,060 | 3,050 | 3,050 | -0.16% | 2,700 | 74億6432万 | -0.55% | - | 5.67 |
| 12/17 | 3,055 | 3,060 | 3,055 | 3,055 | 0% | 1,300 | 74億7656万 | -0.36% | - | 5.68 |
| 12/16 | 3,050 | 3,060 | 3,045 | 3,055 | +0.16% | 2,900 | 74億7656万 | -0.33% | - | 5.68 |
| 12/15 | 3,050 | 3,055 | 3,045 | 3,050 | -0.16% | 6,800 | 74億6432万 | -0.46% | - | 5.67 |
| 12/12 | 3,055 | 3,060 | 3,055 | 3,055 | 0% | 1,700 | 74億7656万 | -0.29% | - | 5.68 |
| 12/11 | 3,065 | 3,070 | 3,055 | 3,055 | -0.16% | 1,500 | 74億7656万 | -0.26% | - | 5.68 |
| 12/10 | 3,060 | 3,060 | 3,055 | 3,060 | -0.16% | 1,400 | 74億8879万 | -0.07% | - | 5.69 |
| 12/09 | 3,095 | 3,095 | 3,065 | 3,065 | -0.81% | 3,100 | 75億103万 | +0.13% | - | 5.7 |
| 12/08 | 3,085 | 3,100 | 3,080 | 3,090 | -0.32% | 3,200 | 75億6221万 | +1.01% | - | 5.74 |
| 12/05 | 3,100 | 3,100 | 3,090 | 3,100 | -0.32% | 2,100 | 75億8669万 | +1.44% | - | 5.76 |
| 12/04 | 3,100 | 3,110 | 3,095 | 3,110 | +0.32% | 1,700 | 76億1116万 | +1.87% | - | 5.78 |
| 12/03 | 3,115 | 3,115 | 3,100 | 3,100 | -0.48% | 1,800 | 75億8669万 | +1.67% | - | 5.76 |
| 12/02 | 3,110 | 3,115 | 3,100 | 3,115 | +0.16% | 2,400 | 76億2340万 | +2.27% | - | 5.79 |
| 12/01 | 3,100 | 3,110 | 3,100 | 3,110 | +0.65% | 4,100 | 76億1116万 | +2.24% | - | 5.78 |
| 11/28 | 3,090 | 3,090 | 3,085 | 3,090 | +0.32% | 1,700 | 75億6221万 | +1.68% | - | 5.74 |
| 11/27 | 3,060 | 3,080 | 3,060 | 3,080 | +0.65% | 2,400 | 75億3774万 | +1.42% | - | 5.73 |
| 11/26 | 3,050 | 3,060 | 3,050 | 3,060 | -0.33% | 2,700 | 74億8879万 | +0.82% | - | 5.69 |
| 11/25 | 3,050 | 3,070 | 3,050 | 3,070 | +0.66% | 2,000 | 75億1327万 | +1.19% | - | 5.71 |
| 11/21 | 3,050 | 3,055 | 3,040 | 3,050 | +0.49% | 1,900 | 74億6432万 | +0.56% | - | 5.67 |
| 11/20 | 3,040 | 3,045 | 3,035 | 3,035 | -0.16% | 1,700 | 74億2761万 | +0.1% | - | 5.64 |
| 11/19 | 3,040 | 3,040 | 3,035 | 3,040 | 0% | 1,100 | 74億3985万 | +0.26% | - | 5.65 |
| 11/18 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 1,400 | 74億3985万 | +0.3% | - | 5.65 |
| 11/17 | 3,050 | 3,050 | 3,040 | 3,040 | -0.16% | 1,900 | 74億3985万 | +0.3% | - | 5.65 |
| 11/14 | 3,035 | 3,045 | 3,035 | 3,045 | 0% | 1,300 | 74億5208万 | +0.46% | - | 5.66 |
| 11/13 | 3,035 | 3,045 | 3,035 | 3,045 | +0.33% | 1,200 | 74億5208万 | +0.43% | - | 5.66 |
| 11/12 | 3,040 | 3,045 | 3,035 | 3,035 | +0.17% | 900 | 74億2761万 | +0.13% | - | 5.64 |
| 11/11 | 3,050 | 3,050 | 3,030 | 3,030 | -0.33% | 2,200 | 74億1537万 | -0.03% | - | 5.63 |
| 11/10 | 3,040 | 3,050 | 3,040 | 3,040 | 0% | 2,900 | 74億3985万 | +0.3% | - | 5.65 |
| 11/07 | 3,040 | 3,040 | 3,030 | 3,040 | 0% | 1,200 | 74億3985万 | +0.33% | - | 5.65 |
| 11/06 | 3,035 | 3,045 | 3,035 | 3,040 | +0.33% | 1,600 | 74億3985万 | +0.4% | - | 5.65 |
| 11/05 | 3,025 | 3,035 | 3,025 | 3,030 | +0.17% | 2,400 | 74億1537万 | +0.07% | - | 5.63 |
| 11/04 | 3,015 | 3,035 | 3,015 | 3,025 | +0.5% | 2,700 | 74億314万 | -0.07% | - | 5.62 |
| 10/31 | 3,020 | 3,020 | 3,005 | 3,010 | -0.33% | 2,000 | 73億6643万 | -0.56% | - | 4.41 |
| 10/30 | 3,010 | 3,025 | 3,000 | 3,020 | +0.17% | 6,500 | 73億9090万 | -0.2% | - | 4.42 |
| 10/29 | 3,020 | 3,020 | 3,015 | 3,015 | 0% | 2,700 | 73億7866万 | -0.36% | - | 4.41 |
| 10/28 | 3,035 | 3,035 | 3,015 | 3,015 | -0.17% | 2,000 | 73億7866万 | -0.36% | - | 4.41 |
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 | |
| 2019年 6月期 | 3,960 3/28 | 2,500 5/17 | 1,162,500 3/28 | 80億7048万 | 52億6725万 | 65億1032万 6/28 |
| 2020年 6月期 | 4,985 10/1 | 1,330 4/3 | 191,300 11/8 | 105億289万 | 28億217万 | 55億6200万 6/30 |
| 2021年 6月期 | 4,050 6/7 | 1,620 7/31 | 33,700 6/15 | 86億2601万 | 34億1317万 | 69億4376万 6/30 |
| 2022年 1月期 | 3,685 11/5 | 2,723 8/23 | 41,400 7/8 | 79億5385万 | 58億48万 | 65億3942万 1/31 |
| 2023年 1月期 | 3,370 6/1 | 2,895 9/8 | 54,800 6/22 | 72億7394万 | 62億7143万 | 66億1621万 1/31 |
| 2024年 1月期 | 4,230 6/14 | 3,030 2/24 | 194,200 6/14 | 92億3772万 | 66億606万 | 86億5208万 1/31 |
| 2025年 1月期 | 3,700 7/29 | 2,991 8/5 | 29,900 1/30 | 90億5286万 | 73億1813万 | 79億6404万 1/31 |
| 2026年 1月期 | 3,330 6/27 | 2,880 1/29 | 27,200 1/29 | 81億4957万 | 70億4828万 | 70億7448万 1/30 |
| 最新 | 2,492 2026/3/27 | 8,200 | 60億9872万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
