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
2005/12/27～2006/05/24
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 |
| 05/24 | 8,180 | 8,180 | 8,160 | 8,160 | -0.49% | 50 | - | -1.43% | - | - |
| 05/23 | 8,300 | 8,300 | 8,200 | 8,200 | -0.61% | 280 | - | -0.97% | - | - |
| 05/22 | 8,250 | 8,250 | 8,250 | 8,250 | -1.2% | 30 | - | -0.34% | - | - |
| 05/19 | 8,120 | 8,350 | 8,120 | 8,350 | +2.83% | 130 | - | +0.85% | - | - |
| 05/18 | 8,200 | 8,200 | 8,120 | 8,120 | -0.98% | 50 | - | -1.91% | - | - |
| 05/17 | 8,300 | 8,300 | 8,160 | 8,200 | -2.38% | 650 | - | -0.97% | - | - |
| 05/16 | 8,330 | 8,480 | 8,330 | 8,400 | +1.08% | 250 | - | +1.45% | - | - |
| 05/15 | 8,410 | 8,410 | 8,310 | 8,310 | -0.6% | 440 | - | +0.52% | - | - |
| 05/12 | 8,430 | 8,480 | 8,360 | 8,360 | -1.42% | 570 | - | +1.25% | - | - |
| 05/11 | 8,480 | 8,480 | 8,360 | 8,480 | +0.95% | 290 | - | +2.86% | - | - |
| 05/10 | 8,450 | 8,450 | 8,400 | 8,400 | -0.24% | 180 | - | +2.08% | - | - |
| 05/09 | 8,420 | 8,420 | 8,400 | 8,420 | 0% | 250 | - | +2.52% | - | - |
| 05/08 | 8,350 | 8,420 | 8,350 | 8,420 | +0.72% | 140 | - | +2.73% | - | - |
| 05/02 | 8,350 | 8,360 | 8,270 | 8,360 | +1.33% | 130 | - | +2.19% | - | - |
| 05/01 | 8,360 | 8,360 | 8,250 | 8,250 | -1.2% | 200 | - | +1.03% | - | - |
| 04/28 | 8,290 | 8,350 | 8,290 | 8,350 | -1.07% | 260 | - | +2.38% | - | - |
| 04/27 | 8,250 | 8,450 | 8,250 | 8,440 | +3.81% | 820 | - | +3.66% | - | - |
| 04/26 | 8,140 | 8,150 | 8,130 | 8,130 | -0.12% | 70 | - | +0.07% | - | - |
| 04/25 | 8,110 | 8,140 | 8,110 | 8,140 | +0.37% | 50 | - | +0.26% | - | - |
| 04/24 | 8,120 | 8,130 | 8,110 | 8,110 | -0.61% | 230 | - | -0.04% | - | - |
| 04/21 | 8,210 | 8,210 | 8,160 | 8,160 | -1.69% | 160 | - | +0.63% | - | - |
| 04/20 | 8,360 | 8,360 | 8,300 | 8,300 | -0.72% | 420 | - | +2.43% | - | - |
| 04/19 | 8,350 | 8,360 | 8,310 | 8,360 | +2.96% | 600 | - | +3.29% | - | - |
| 04/18 | 8,190 | 8,190 | 8,120 | 8,120 | -0.61% | 470 | - | +0.47% | - | - |
| 04/17 | 8,200 | 8,200 | 8,160 | 8,170 | -0.37% | 320 | - | +1.08% | - | - |
| 04/14 | 8,280 | 8,280 | 8,200 | 8,200 | +0.49% | 120 | - | +1.54% | - | - |
| 04/13 | 8,270 | 8,270 | 8,160 | 8,160 | -1.45% | 400 | - | +1.17% | - | - |
| 04/12 | 8,290 | 8,290 | 8,220 | 8,280 | -0.24% | 410 | - | +2.74% | - | - |
| 04/11 | 8,300 | 8,300 | 8,300 | 8,300 | +1.59% | 390 | - | +3.13% | - | - |
| 04/10 | 8,200 | 8,280 | 8,170 | 8,170 | -0.37% | 450 | - | +1.65% | - | - |
| 04/07 | 8,110 | 8,200 | 8,110 | 8,200 | +1.36% | 540 | - | +2.05% | - | - |
| 04/06 | 8,140 | 8,140 | 8,060 | 8,090 | +0.5% | 290 | - | +0.73% | - | - |
| 04/05 | 8,090 | 8,120 | 8,050 | 8,050 | 0% | 950 | - | +0.17% | - | - |
| 04/04 | 8,090 | 8,090 | 8,050 | 8,050 | -0.49% | 140 | - | +0.07% | - | - |
| 04/03 | 8,010 | 8,090 | 8,010 | 8,090 | +1.13% | 150 | - | +0.45% | - | - |
| 03/31 | 8,010 | 8,140 | 7,980 | 8,000 | 0% | 660 | - | -0.76% | - | - |
| 03/30 | 8,050 | 8,050 | 7,990 | 8,000 | -0.62% | 2,660 | - | -0.81% | - | - |
| 03/29 | 7,980 | 8,060 | 7,980 | 8,050 | +0.75% | 680 | - | -0.07% | - | - |
| 03/28 | 8,000 | 8,000 | 7,990 | 7,990 | -0.13% | 1,660 | - | -0.68% | - | - |
| 03/27 | 7,990 | 8,030 | 7,990 | 8,000 | +0.25% | 730 | - | -0.45% | - | - |
| 03/24 | 8,010 | 8,010 | 7,980 | 7,980 | -0.25% | 460 | - | -0.68% | - | - |
| 03/23 | 8,020 | 8,020 | 8,000 | 8,000 | -0.12% | 710 | - | -0.45% | - | - |
| 03/22 | 7,990 | 8,010 | 7,990 | 8,010 | +0.25% | 170 | - | -0.32% | - | - |
| 03/20 | 8,010 | 8,040 | 7,970 | 7,990 | -0.25% | 110 | - | -0.67% | - | - |
| 03/17 | 8,000 | 8,010 | 8,000 | 8,010 | +0.13% | 130 | - | -0.57% | - | - |
| 03/16 | 8,070 | 8,070 | 8,000 | 8,000 | -0.87% | 200 | - | -0.93% | - | - |
| 03/15 | 8,060 | 8,070 | 8,060 | 8,070 | -0.12% | 270 | - | -0.32% | - | - |
| 03/14 | 8,160 | 8,160 | 8,070 | 8,080 | -0.74% | 370 | - | -0.42% | - | - |
| 03/13 | 8,090 | 8,140 | 8,010 | 8,140 | +1.75% | 430 | - | +0.07% | - | - |
| 03/10 | 7,930 | 8,000 | 7,930 | 8,000 | +0.88% | 320 | - | -1.91% | - | - |
| 03/09 | 7,930 | 7,930 | 7,930 | 7,930 | -0.88% | 20 | - | -3.12% | - | - |
| 03/08 | 8,000 | 8,000 | 7,990 | 8,000 | -0.12% | 610 | - | -2.63% | - | - |
| 03/07 | 8,020 | 8,020 | 8,000 | 8,010 | 0% | 240 | - | -2.81% | - | - |
| 03/06 | 8,050 | 8,050 | 8,000 | 8,010 | -1.48% | 130 | - | -3.11% | - | - |
| 03/03 | 8,050 | 8,130 | 8,040 | 8,130 | +0.37% | 70 | - | -1.99% | - | - |
| 03/02 | 8,150 | 8,150 | 8,100 | 8,100 | -1.22% | 120 | - | -2.59% | - | - |
| 03/01 | 8,140 | 8,200 | 8,140 | 8,200 | -0.73% | 190 | - | -1.55% | - | - |
| 02/28 | 8,220 | 8,260 | 7,950 | 8,260 | -0.36% | 150 | - | -1.18% | - | - |
| 02/27 | 8,290 | 8,290 | 8,210 | 8,290 | +0.24% | 100 | - | -1.1% | - | - |
| 02/24 | 8,300 | 8,300 | 8,260 | 8,270 | +2.1% | 100 | - | -1.61% | - | - |
| 02/23 | 7,990 | 8,100 | 7,990 | 8,100 | +4.11% | 270 | - | -4.01% | - | - |
| 02/22 | 7,990 | 7,990 | 7,770 | 7,780 | +0.13% | 350 | - | -8.28% | - | - |
| 02/21 | 7,690 | 8,100 | 7,660 | 7,770 | +0.13% | 1,190 | - | -8.85% | - | - |
| 02/20 | 7,820 | 7,820 | 7,660 | 7,760 | -2.76% | 1,190 | - | -9.63% | - | - |
| 02/17 | 8,050 | 8,050 | 7,900 | 7,980 | -0.37% | 300 | - | -7.77% | - | - |
| 02/16 | 8,010 | 8,090 | 8,000 | 8,010 | +0.13% | 190 | - | -8.07% | - | - |
| 02/15 | 8,220 | 8,220 | 7,900 | 8,000 | -2.44% | 640 | - | -8.83% | - | - |
| 02/14 | 8,300 | 8,310 | 8,000 | 8,200 | -1.09% | 990 | - | -7.23% | - | - |
| 02/13 | 8,440 | 8,440 | 8,280 | 8,290 | -2.36% | 730 | - | -6.82% | - | - |
| 02/10 | 8,460 | 8,490 | 8,420 | 8,490 | -0.59% | 790 | - | -5.21% | - | - |
| 02/09 | 8,520 | 8,540 | 8,500 | 8,540 | +0.23% | 540 | - | -5.1% | - | - |
| 02/08 | 8,650 | 8,650 | 8,510 | 8,520 | -0.58% | 250 | - | -5.69% | - | - |
| 02/07 | 8,610 | 8,610 | 8,570 | 8,570 | -1.49% | 280 | - | -5.42% | - | - |
| 02/06 | 8,710 | 8,710 | 8,580 | 8,700 | -0.11% | 220 | - | -4.25% | - | - |
| 02/03 | 8,610 | 8,710 | 8,600 | 8,710 | -0.11% | 100 | - | -4.26% | - | - |
| 02/02 | 8,720 | 8,720 | 8,720 | 8,720 | +1.04% | 10 | - | -4.29% | - | - |
| 02/01 | 8,730 | 8,730 | 8,630 | 8,630 | -0.12% | 680 | - | -5.44% | - | - |
| 01/31 | 8,740 | 8,740 | 8,640 | 8,640 | -0.92% | 340 | - | -5.47% | - | - |
| 01/30 | 8,780 | 8,780 | 8,660 | 8,720 | +1.04% | 290 | - | -4.71% | - | - |
| 01/27 | 8,680 | 8,680 | 8,550 | 8,630 | +2.13% | 1,910 | - | -5.79% | - | - |
| 01/26 | 8,240 | 8,690 | 8,240 | 8,450 | -5.48% | 730 | - | -7.88% | - | - |
| 01/25 | 9,040 | 9,150 | 8,800 | 8,940 | +1.02% | 2,620 | - | -2.76% | - | - |
| 01/24 | 8,840 | 9,050 | 8,840 | 8,850 | 0% | 660 | - | -3.75% | - | - |
| 01/23 | 8,760 | 9,000 | 8,760 | 8,850 | -2.75% | 270 | - | -3.84% | - | - |
| 01/20 | 9,250 | 9,250 | 9,070 | 9,100 | -1.09% | 280 | - | -1.16% | - | - |
| 01/19 | 8,630 | 9,230 | 8,630 | 9,200 | +4.31% | 720 | - | -0.01% | - | - |
| 01/18 | 9,310 | 9,310 | 8,630 | 8,820 | -5.67% | 1,030 | - | -4.03% | - | - |
| 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% | - | - |
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。
