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

2006/01/17

2005/08/18～2006/01/17

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
2006
01/17	9,490	9,490	9,350	9,350	-0.53%	800	-	+1.75%	-	-
01/16	9,500	9,500	9,400	9,400	-1.05%	540	-	+2.47%	-	-
01/13	9,500	9,500	9,430	9,500	-0.52%	330	-	+3.76%	-	-
01/12	9,520	9,600	9,510	9,550	-0.52%	110	-	+4.58%	-	-
01/11	9,650	9,650	9,500	9,600	-0.52%	670	-	+5.4%	-	-
01/10	9,950	9,950	9,600	9,650	-1.53%	770	-	+6.23%	-	-
01/06	9,900	9,900	9,750	9,800	+2.73%	670	-	+8.19%	-	-
01/05	9,400	9,550	9,400	9,540	+1.49%	490	-	+5.71%	-	-
01/04	9,210	9,400	9,210	9,400	+2.17%	260	-	+4.41%	-	-
2005
12/30	9,220	9,220	9,200	9,200	0%	1,610	-	+2.4%	-	-
12/29	9,090	9,200	9,090	9,200	+2.11%	620	-	+2.52%	-	-
12/28	9,030	9,120	9,010	9,010	-0.11%	350	-	+0.49%	-	-
12/27	9,010	9,150	9,010	9,020	-0.77%	600	-	+0.6%	-	-
12/26	9,050	9,090	9,010	9,090	+1%	310	-	+1.48%	-	-
12/22	8,970	9,000	8,900	9,000	+1.12%	780	-	+0.51%	-	-
12/21	8,940	8,970	8,900	8,900	-0.56%	1,010	-	-0.6%	-	-
12/20	9,000	9,000	8,950	8,950	0%	50	-	-0.04%	-	-
12/19	9,000	9,080	8,920	8,950	-0.33%	350	-	0%	-	-
12/16	9,010	9,010	8,970	8,980	+0.22%	190	-	+0.39%	-	-
12/15	9,010	9,010	8,960	8,960	-0.99%	370	-	+0.22%	-	-
12/14	8,990	9,050	8,990	9,050	+1.12%	370	-	+1.32%	-	-
12/13	8,950	8,950	8,950	8,950	0%	40	-	+0.31%	-	-
12/12	8,940	8,950	8,940	8,950	+0.34%	130	-	+0.43%	-	-
12/09	8,990	8,990	8,900	8,920	+1.36%	330	-	+0.24%	-	-
12/08	8,950	8,950	8,800	8,800	-1.79%	370	-	-0.97%	-	-
12/07	8,980	8,980	8,960	8,960	-0.22%	170	-	+0.91%	-	-
12/06	8,950	8,980	8,950	8,980	+1.13%	160	-	+1.31%	-	-
12/05	8,960	9,000	8,870	8,880	-0.89%	2,150	-	+0.33%	-	-
12/02	9,010	9,200	8,960	8,960	-0.33%	740	-	+1.31%	-	-
12/01	9,000	9,000	8,940	8,990	-0.11%	260	-	+1.84%	-	-
11/30	8,860	9,000	8,860	9,000	+0.11%	160	-	+2.15%	-	-
11/29	8,970	8,990	8,970	8,990	0%	30	-	+2.25%	-	-
11/28	8,990	8,990	8,990	8,990	+0.67%	10	-	+2.49%	-	-
11/25	9,000	9,000	8,920	8,930	-0.22%	220	-	+2.01%	-	-
11/24	8,950	8,950	8,950	8,950	-0.56%	10	-	+2.4%	-	-
11/22	9,010	9,010	8,950	9,000	0%	120	-	+3.09%	-	-
11/21	9,000	9,090	8,970	9,000	+2.27%	340	-	+3.26%	-	-
11/18	9,090	9,090	8,800	8,800	-2.33%	1,290	-	+1.15%	-	-
11/17	9,010	9,010	9,010	9,010	+0.11%	60	-	+3.66%	-	-
11/16	8,880	9,000	8,880	9,000	+1.01%	530	-	+3.73%	-	-
11/15	8,940	8,990	8,910	8,910	+0.79%	610	-	+2.84%	-	-
11/14	8,850	8,850	8,830	8,840	+0.11%	300	-	+2.13%	-	-
11/11	8,840	8,840	8,800	8,830	-0.23%	500	-	+2.09%	-	-
11/10	8,820	8,850	8,810	8,850	+1.03%	630	-	+2.38%	-	-
11/09	8,800	8,800	8,760	8,760	-0.34%	250	-	+1.37%	-	-
11/08	8,700	8,790	8,690	8,790	+1.03%	780	-	+1.72%	-	-
11/07	8,650	8,700	8,650	8,700	+0.69%	570	-	+0.73%	-	-
11/04	8,600	8,650	8,590	8,640	+0.47%	580	-	-0.01%	-	-
11/02	8,640	8,640	8,590	8,600	-0.12%	320	-	-0.49%	-	-
11/01	8,610	8,650	8,600	8,610	+0.12%	240	-	-0.46%	-	-
10/31	8,630	8,630	8,550	8,600	-0.46%	160	-	-0.61%	-	-
10/28	8,690	8,690	8,540	8,640	-0.69%	280	-	-0.28%	-	-
10/27	8,620	8,700	8,550	8,700	+1.4%	310	-	+0.3%	-	-
10/26	8,500	8,580	8,500	8,580	+0.35%	320	-	-1.12%	-	-
10/25	8,550	8,550	8,550	8,550	+0.35%	90	-	-1.52%	-	-
10/24	8,530	8,530	8,520	8,520	+0.24%	40	-	-2.06%	-	-
10/21	8,740	8,740	8,500	8,500	-0.58%	850	-	-2.43%	-	-
10/20	8,600	8,600	8,550	8,550	-0.35%	1,530	-	-2.01%	-	-
10/19	8,600	8,600	8,580	8,580	-1.38%	400	-	-1.77%	-	-
10/18	8,700	8,700	8,700	8,700	+0.58%	30	-	-0.54%	-	-
10/17	8,650	8,650	8,650	8,650	+0.82%	50	-	-1.15%	-	-
10/14	8,690	8,700	8,580	8,580	-0.46%	2,030	-	-1.99%	-	-
10/13	8,620	8,620	8,620	8,620	+0.35%	40	-	-1.67%	-	-
10/12	8,720	8,720	8,550	8,590	-1.26%	2,120	-	-2.1%	-	-
10/11	8,700	8,700	8,680	8,700	-0.11%	310	-	-0.96%	-	-
10/07	8,680	8,730	8,680	8,710	+0.35%	110	-	-0.91%	-	-
10/06	8,680	8,680	8,680	8,680	-0.12%	200	-	-1.36%	-	-
10/05	8,750	8,750	8,690	8,690	-1.25%	930	-	-1.32%	-	-
10/04	8,700	8,800	8,700	8,800	+0.57%	350	-	-0.22%	-	-
10/03	8,720	8,800	8,700	8,750	+0.69%	470	-	-0.84%	-	-
09/30	8,830	8,830	8,670	8,690	-1.25%	3,570	-	-1.61%	-	-
09/29	8,710	8,800	8,700	8,800	+1.5%	910	-	-0.45%	-	-
09/28	8,800	8,800	8,670	8,670	-1.48%	860	-	-1.97%	-	-
09/27	8,900	8,900	8,800	8,800	+1.38%	90	-	-0.59%	-	-
09/26	8,900	8,900	8,680	8,680	-2.25%	2,250	-	-2.03%	-	-
09/22	8,800	8,880	8,770	8,880	0%	140	-	+0.08%	-	-
09/21	8,880	8,880	8,800	8,880	+1.14%	290	-	+0.03%	-	-
09/20	8,900	8,900	8,750	8,780	+0.92%	190	-	-1.13%	-	-
09/16	8,960	8,980	8,700	8,700	-3.12%	1,530	-	-2.09%	-	-
09/15	8,970	8,980	8,850	8,980	+1.47%	140	-	+0.92%	-	-
09/14	8,850	8,850	8,850	8,850	+0.45%	10	-	-0.57%	-	-
09/13	8,860	8,860	8,810	8,810	+0.11%	130	-	-1.12%	-	-
09/12	8,990	8,990	8,800	8,800	-0.9%	1,500	-	-1.31%	-	-
09/09	8,820	8,880	8,810	8,880	+0.91%	50	-	-0.43%	-	-
09/08	8,830	8,830	8,800	8,800	+0.92%	100	-	-1.38%	-	-
09/07	8,800	8,810	8,710	8,720	-2.02%	420	-	-2.36%	-	-
09/06	8,830	8,900	8,830	8,900	+0.91%	80	-	-0.47%	-	-
09/05	8,820	8,830	8,820	8,820	-0.11%	210	-	-1.41%	-	-
09/02	9,000	9,000	8,830	8,830	-0.23%	320	-	-1.4%	-	-
09/01	8,980	9,000	8,850	8,850	-1.12%	1,800	-	-1.18%	-	-
08/31	8,910	8,950	8,910	8,950	+1.13%	220	-	-0.13%	-	-
08/30	9,050	9,050	8,850	8,850	-1.67%	840	-	-1.18%	-	-
08/29	8,990	9,000	8,980	9,000	+0.78%	130	-	+0.47%	-	-
08/26	8,970	8,970	8,870	8,930	-0.22%	140	-	-0.22%	-	-
08/25	8,950	8,950	8,950	8,950	+0.67%	30	-	+0.08%	-	-
08/24	8,950	8,950	8,890	8,890	0%	60	-	-0.51%	-	-
08/23	8,900	9,000	8,870	8,890	0%	2,270	-	-0.46%	-	-
08/22	9,090	9,090	8,880	8,890	-1.11%	670	-	-0.43%	-	-
08/19	8,960	9,000	8,920	8,990	-0.11%	180	-	+0.72%	-	-
08/18	8,900	9,000	8,900	9,000	+0.11%	180	-	+0.87%	-	-

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

2005/08/18～2006/01/17

株価推移

開示資料

決算

株式

チャート