NATTY SWANKYホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/12 | 2,970 | 3,000 | 2,925 | 2,995 | +15 | +0.5% | 4,800 |
2021/03/11 | 3,095 | 3,095 | 2,960 | 2,980 | -16 | -0.5% | 5,800 |
2021/03/10 | 3,045 | 3,080 | 2,994 | 2,996 | -49 | -1.6% | 2,400 |
2021/03/09 | 3,005 | 3,060 | 2,987 | 3,045 | +35 | +1.2% | 5,400 |
2021/03/08 | 2,980 | 3,035 | 2,944 | 3,010 | +98 | +3.4% | 9,600 |
2021/03/05 | 2,926 | 2,944 | 2,834 | 2,912 | -53 | -1.8% | 8,000 |
2021/03/04 | 3,045 | 3,045 | 2,920 | 2,965 | -105 | -3.4% | 9,200 |
2021/03/03 | 3,055 | 3,100 | 2,998 | 3,070 | +15 | +0.5% | 6,100 |
2021/03/02 | 3,010 | 3,100 | 3,000 | 3,055 | +60 | +2% | 11,400 |
2021/03/01 | 2,974 | 3,020 | 2,926 | 2,995 | -25 | -0.8% | 9,500 |
2021/02/26 | 3,035 | 3,125 | 2,985 | 3,020 | -110 | -3.5% | 13,100 |
2021/02/25 | 3,005 | 3,130 | 3,000 | 3,130 | +130 | +4.3% | 16,100 |
2021/02/24 | 2,901 | 3,015 | 2,901 | 3,000 | +115 | +4% | 22,300 |
2021/02/22 | 2,830 | 2,915 | 2,830 | 2,885 | +75 | +2.7% | 10,300 |
2021/02/19 | 2,807 | 2,810 | 2,760 | 2,810 | -16 | -0.6% | 9,000 |
2021/02/18 | 2,801 | 2,840 | 2,794 | 2,826 | +5 | +0.2% | 6,700 |
2021/02/17 | 2,750 | 2,821 | 2,740 | 2,821 | +52 | +1.9% | 4,600 |
2021/02/16 | 2,840 | 2,883 | 2,700 | 2,769 | -36 | -1.3% | 10,400 |
2021/02/15 | 2,875 | 2,875 | 2,790 | 2,805 | +30 | +1.1% | 9,100 |
2021/02/12 | 2,740 | 2,806 | 2,740 | 2,775 | +34 | +1.2% | 4,900 |
2021/02/10 | 2,750 | 2,770 | 2,716 | 2,741 | -51 | -1.8% | 6,200 |
2021/02/09 | 2,865 | 2,895 | 2,769 | 2,792 | -73 | -2.5% | 13,400 |
2021/02/08 | 2,785 | 2,883 | 2,750 | 2,865 | +130 | +4.8% | 14,500 |
2021/02/05 | 2,648 | 2,773 | 2,648 | 2,735 | +120 | +4.6% | 16,900 |
2021/02/04 | 2,600 | 2,640 | 2,600 | 2,615 | +17 | +0.7% | 6,100 |
2021/02/03 | 2,565 | 2,598 | 2,535 | 2,598 | +59 | +2.3% | 4,000 |
2021/02/02 | 2,546 | 2,572 | 2,525 | 2,539 | -7 | -0.3% | 2,900 |
2021/02/01 | 2,557 | 2,598 | 2,515 | 2,546 | -25 | -1% | 3,500 |
2021/01/29 | 2,601 | 2,677 | 2,551 | 2,571 | -24 | -0.9% | 19,000 |
2021/01/28 | 2,537 | 2,595 | 2,537 | 2,595 | +48 | +1.9% | 2,100 |
2021/01/27 | 2,545 | 2,547 | 2,509 | 2,547 | +43 | +1.7% | 2,500 |
2021/01/26 | 2,513 | 2,550 | 2,451 | 2,504 | -59 | -2.3% | 5,900 |
2021/01/25 | 2,521 | 2,595 | 2,521 | 2,563 | -1 | ±0% | 2,400 |
2021/01/22 | 2,600 | 2,600 | 2,516 | 2,564 | -43 | -1.6% | 6,600 |
2021/01/21 | 2,570 | 2,621 | 2,521 | 2,607 | -3 | -0.1% | 3,500 |
2021/01/20 | 2,540 | 2,620 | 2,534 | 2,610 | +76 | +3% | 11,200 |
2021/01/19 | 2,550 | 2,569 | 2,515 | 2,534 | -16 | -0.6% | 3,400 |
2021/01/18 | 2,513 | 2,550 | 2,513 | 2,550 | +37 | +1.5% | 5,200 |
2021/01/15 | 2,530 | 2,531 | 2,500 | 2,513 | -5 | -0.2% | 3,600 |
2021/01/14 | 2,492 | 2,525 | 2,490 | 2,518 | +24 | +1% | 6,800 |
2021/01/13 | 2,468 | 2,503 | 2,461 | 2,494 | +21 | +0.8% | 5,800 |
2021/01/12 | 2,436 | 2,494 | 2,420 | 2,473 | +53 | +2.2% | 4,800 |
2021/01/08 | 2,336 | 2,420 | 2,336 | 2,420 | +70 | +3% | 6,500 |
2021/01/07 | 2,348 | 2,395 | 2,327 | 2,350 | -2 | -0.1% | 3,300 |
2021/01/06 | 2,326 | 2,370 | 2,326 | 2,352 | +26 | +1.1% | 3,600 |
2021/01/05 | 2,359 | 2,359 | 2,323 | 2,326 | -39 | -1.6% | 4,300 |
2021/01/04 | 2,450 | 2,450 | 2,337 | 2,365 | -90 | -3.7% | 7,400 |
2020/12/30 | 2,453 | 2,455 | 2,431 | 2,455 | +2 | +0.1% | 2,500 |
2020/12/29 | 2,430 | 2,488 | 2,412 | 2,453 | -127 | -4.9% | 13,500 |
2020/12/28 | 2,520 | 2,580 | 2,510 | 2,580 | +69 | +2.7% | 20,900 |
901~
950
件表示中 / 1375件
類似銘柄と比較する
現在ご覧いただいている「NATTYHD」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 |
---|---|---|---|---|---|---|---|---|
NATTYHD | 334,000円 | +3.4% | -87.9% | 0.30% | 816.63倍 | 3.19倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、FCで展開。22年2月に持株会社移行 |
jGroup | 68,000円 | +1.6% | +34.4% | 0.59% | 21.77倍 | 4.00倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
梅の花 | 91,000円 | +1.5% | -1.6% | 1.10% | 23.24倍 | 6.82倍 |
|
高級和食「梅の花」が主力。M&Aでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
シルバーライフ | 73,900円 | +7.0% | +6.7% | 2.17% | 11.46倍 | 1.25倍 |
|
高齢者向け配食サービスのFC本部運営。高齢者施設への食材販売、冷凍弁当OEM・倉庫業も |
VEGA | 71,600円 | +5.8% | +51.9% | 1.54% | 10.30倍 | 1.33倍 |
|
家具・雑貨等を「LOWYA」ブランドでEC販売。主要都市で実店舗出店に注力。越境ECも |
市場注目の銘柄
チャート関連のコラム