ベンチャー・リヴァイタライズ証券投資法人（8721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/06/14

2005/01/04～2005/06/14

株価推移

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
2005
06/14	8,800	8,800	8,710	8,710	-0.8%	150	-	+0.17%	-	-
06/13	8,700	8,800	8,700	8,780	+1.04%	450	-	+0.88%	-	-
06/10	8,700	8,700	8,690	8,690	-0.11%	20	-	-0.21%	-	-
06/09	8,750	8,750	8,700	8,700	-0.8%	150	-	-0.22%	-	-
06/08	8,770	8,770	8,700	8,770	0%	230	-	+0.47%	-	-
06/07	8,700	8,770	8,610	8,770	+0.8%	300	-	+0.4%	-	-
06/06	8,770	8,770	8,700	8,700	0%	80	-	-0.4%	-	-
06/03	8,630	8,700	8,620	8,700	+0.46%	380	-	-0.42%	-	-
06/02	8,700	8,700	8,660	8,660	+0.46%	160	-	-0.95%	-	-
06/01	8,600	8,690	8,600	8,620	+0.23%	230	-	-1.53%	-	-
05/31	8,630	8,630	8,600	8,600	-1.71%	400	-	-1.88%	-	-
05/30	8,550	8,750	8,550	8,750	+2.7%	210	-	-0.27%	-	-
05/27	8,550	8,640	8,520	8,520	+0.24%	120	-	-2.94%	-	-
05/26	8,640	8,640	8,500	8,500	-1.16%	540	-	-3.41%	-	-
05/25	8,850	8,850	8,600	8,600	+0.23%	70	-	-2.56%	-	-
05/24	8,770	8,870	8,580	8,580	-1.94%	270	-	-3.03%	-	-
05/23	8,750	8,750	8,750	8,750	-0.57%	570	-	-1.33%	-	-
05/20	8,850	8,850	8,800	8,800	-0.56%	80	-	-0.99%	-	-
05/19	8,600	8,900	8,600	8,850	+2.91%	60	-	-0.54%	-	-
05/18	8,510	8,600	8,500	8,600	+1.18%	340	-	-3.46%	-	-
05/17	8,720	8,740	8,500	8,500	-3.19%	380	-	-4.73%	-	-
05/16	8,760	8,780	8,750	8,780	-0.23%	190	-	-1.79%	-	-
05/13	8,840	8,840	8,800	8,800	-0.34%	270	-	-1.58%	-	-
05/12	8,940	8,940	8,830	8,830	+0.23%	40	-	-1.24%	-	-
05/10	9,000	9,010	8,800	8,810	-1.12%	630	-	-1.45%	-	-
05/09	8,910	8,920	8,910	8,910	-0.11%	70	-	-0.38%	-	-
05/06	8,950	8,950	8,900	8,920	-0.34%	200	-	-0.28%	-	-
05/02	8,990	8,990	8,810	8,950	0%	200	-	+0.07%	-	-
04/28	8,950	8,950	8,950	8,950	+0.22%	10	-	+0.18%	-	-
04/27	8,900	8,930	8,900	8,930	+1.94%	50	-	+0.07%	-	-
04/26	8,810	8,810	8,760	8,760	0%	130	-	-1.74%	-	-
04/25	8,800	8,800	8,760	8,760	-1.02%	450	-	-1.73%	-	-
04/22	8,850	9,000	8,850	8,850	-0.78%	370	-	-0.7%	-	-
04/21	8,850	8,920	8,850	8,920	+0.11%	310	-	+0.2%	-	-
04/20	8,920	8,930	8,910	8,910	+1.02%	140	-	+0.16%	-	-
04/19	8,850	8,880	8,810	8,820	-0.34%	930	-	-0.7%	-	-
04/18	8,980	9,100	8,850	8,850	-2.43%	1,180	-	-0.27%	-	-
04/15	9,110	9,120	9,070	9,070	-0.77%	90	-	+2.32%	-	-
04/14	9,100	9,140	9,100	9,140	-0.11%	200	-	+3.24%	-	-
04/13	9,050	9,150	9,000	9,150	+0.55%	360	-	+3.51%	-	-
04/12	9,200	9,200	9,100	9,100	-1.52%	610	-	+3.2%	-	-
04/11	9,200	9,240	9,100	9,240	+2.1%	400	-	+5.01%	-	-
04/08	9,010	9,100	9,010	9,050	-0.55%	220	-	+3.17%	-	-
04/07	8,950	9,100	8,950	9,100	+1.68%	430	-	+3.95%	-	-
04/06	8,980	8,980	8,930	8,950	0%	160	-	+2.51%	-	-
04/05	8,800	8,950	8,800	8,950	+1.7%	390	-	+2.79%	-	-
04/04	8,900	8,900	8,800	8,800	0%	430	-	+1.3%	-	-
04/01	8,780	8,800	8,730	8,800	0%	550	-	+1.52%	-	-
03/31	8,920	8,920	8,800	8,800	-1.35%	120	-	+1.73%	-	-
03/30	8,900	8,930	8,810	8,920	-0.11%	340	-	+3.26%	-	-
03/29	8,940	8,950	8,750	8,930	+0.34%	700	-	+3.58%	-	-
03/28	8,700	8,900	8,700	8,900	+2.3%	570	-	+3.44%	-	-
03/25	8,790	8,790	8,700	8,700	0%	80	-	+1.42%	-	-
03/24	8,710	8,710	8,700	8,700	0%	360	-	+1.61%	-	-
03/23	8,750	8,790	8,700	8,700	-0.57%	1,230	-	+1.8%	-	-
03/22	8,750	8,790	8,700	8,750	+0.57%	320	-	+2.59%	-	-
03/18	8,770	8,770	8,590	8,700	+1.16%	120	-	+2.23%	-	-
03/17	8,580	8,650	8,580	8,600	-1.83%	190	-	+1.27%	-	-
03/16	8,790	8,790	8,700	8,760	+2.22%	130	-	+3.3%	-	-
03/15	8,620	8,620	8,570	8,570	-0.58%	630	-	+1.28%	-	-
03/14	8,630	8,700	8,620	8,620	+0.12%	150	-	+2%	-	-
03/11	8,870	8,870	8,610	8,610	-2.05%	220	-	+2.04%	-	-
03/10	8,800	8,800	8,600	8,790	-0.11%	510	-	+4.27%	-	-
03/09	8,630	8,800	8,620	8,800	+2.09%	1,110	-	+4.61%	-	-
03/08	8,620	8,680	8,610	8,620	0%	380	-	+2.73%	-	-
03/07	8,610	8,620	8,600	8,620	+0.58%	620	-	+2.84%	-	-
03/04	8,610	8,610	8,540	8,570	-0.35%	530	-	+2.32%	-	-
03/03	8,450	8,600	8,450	8,600	+0.94%	1,110	-	+2.69%	-	-
03/02	8,370	8,540	8,370	8,520	+2.04%	940	-	+1.78%	-	-
03/01	8,400	8,410	8,350	8,350	-1.18%	580	-	-0.85%	-	-
02/28	8,490	8,490	8,380	8,450	+1.68%	220	-	-0.35%	-	-
02/25	8,490	8,490	8,300	8,310	-0.72%	250	-	-2.72%	-	-
02/24	8,500	8,500	8,360	8,370	-1.41%	130	-	-2.71%	-	-
02/23	8,410	8,490	8,350	8,490	-0.12%	170	-	-1.92%	-	-
02/22	8,500	8,500	8,410	8,500	0%	170	-	-2.48%	-	-
02/21	8,330	8,500	8,330	8,500	+2.91%	170	-	-3.14%	-	-
02/18	8,290	8,300	8,250	8,260	-0.48%	330	-	-6.48%	-	-
02/17	8,320	8,350	8,260	8,300	+0.12%	270	-	-6.76%	-	-
02/16	8,280	8,330	8,280	8,290	+0.12%	200	-	-7.54%	-	-
02/15	8,270	8,300	8,270	8,280	+0.24%	40	-	-8.29%	-	-
02/14	8,270	8,270	8,260	8,260	-0.12%	190	-	-9.12%	-	-
02/10	8,270	8,270	8,250	8,270	-0.36%	140	-	-9.62%	-	-
02/09	8,340	8,340	8,260	8,300	+0.12%	550	-	-9.97%	-	-
02/08	8,400	8,400	8,290	8,290	-0.12%	250	-	-10.71%	-	-
02/07	8,410	8,410	8,260	8,300	0%	340	-	-	-	-
02/04	8,260	8,300	8,260	8,300	-1.19%	880	-	-	-	-
02/03	8,350	8,400	8,340	8,400	+0.72%	150	-	-	-	-
02/02	8,300	8,420	8,300	8,340	+0.6%	420	-	-	-	-
02/01	8,410	8,410	8,260	8,290	-1.31%	440	-	-	-	-
01/31	8,400	8,450	8,400	8,400	-0.59%	790	-	-	-	-
01/28	8,450	8,500	8,250	8,450	-1.17%	910	-	-	-	-
01/27	8,600	8,600	8,510	8,550	+0.59%	880	-	-	-	-
01/26	7,980	8,500	7,980	8,500	-13.18%	2,230	-	-	-	-
01/25	9,790	9,800	9,780	9,790	-0.1%	320	-	-	-	-
01/24	9,800	9,800	9,220	9,800	-2%	1,050	-	-	-	-
01/21	9,670	10,000	9,670	10,000	+1.52%	1,780	-	-	-	-
01/20	9,730	9,860	9,650	9,850	+1.55%	210	-	-	-	-
01/19	9,910	10,000	9,700	9,700	-2.9%	360	-	-	-	-
01/18	9,900	9,990	9,850	9,990	0%	60	-	-	-	-
01/17	9,900	9,990	9,820	9,990	+0.91%	230	-	-	-	-
01/14	9,910	9,910	9,820	9,900	-1%	50	-	-	-	-
01/13	9,980	10,000	9,900	10,000	+1.01%	450	-	-	-	-
01/12	9,800	9,900	9,730	9,900	+0.51%	620	-	-	-	-
01/11	9,900	9,900	9,850	9,850	+0.51%	100	-	-	-	-
01/07	9,800	9,800	9,800	9,800	0%	20	-	-	-	-
01/06	9,900	9,900	9,800	9,800	-1.9%	180	-	-	-	-
01/05	9,800	10,000	9,800	9,990	+0.81%	170	-	-	-	-
01/04	9,900	10,000	9,900	9,910	0%	80	-	-	-	-

ベンチャー・リヴァイタライズ証券投資法人（8721）の株価チャート

2005/01/04～2005/06/14

株価推移

開示資料

決算

株式

チャート