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
2006/04/04～2006/08/31
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 |
| 08/31 | 7,810 | 7,810 | 7,700 | 7,740 | -0.77% | 300 | - | -0.9% | - | - |
| 08/30 | 7,920 | 7,920 | 7,800 | 7,800 | -1.52% | 680 | - | -0.1% | - | - |
| 08/28 | 7,920 | 7,920 | 7,920 | 7,920 | 0% | 30 | - | +1.49% | - | - |
| 08/25 | 7,940 | 7,940 | 7,780 | 7,920 | -0.38% | 330 | - | +1.59% | - | - |
| 08/24 | 7,950 | 7,950 | 7,950 | 7,950 | +0.25% | 10 | - | +2.12% | - | - |
| 08/23 | 7,940 | 7,940 | 7,850 | 7,930 | -0.25% | 380 | - | +2.03% | - | - |
| 08/22 | 7,950 | 7,950 | 7,850 | 7,950 | 0% | 320 | - | +2.45% | - | - |
| 08/21 | 7,970 | 7,970 | 7,950 | 7,950 | -0.38% | 890 | - | +2.53% | - | - |
| 08/18 | 7,980 | 7,980 | 7,980 | 7,980 | 0% | 280 | - | +2.99% | - | - |
| 08/17 | 7,980 | 7,980 | 7,980 | 7,980 | -0.13% | 400 | - | +2.97% | - | - |
| 08/16 | 7,990 | 7,990 | 7,990 | 7,990 | +2.57% | 300 | - | +3.19% | - | - |
| 08/15 | 7,790 | 7,790 | 7,790 | 7,790 | +1.04% | 20 | - | +0.67% | - | - |
| 08/14 | 7,700 | 7,710 | 7,700 | 7,710 | +0.13% | 20 | - | -0.41% | - | - |
| 08/11 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 50 | - | -0.66% | - | - |
| 08/10 | 7,750 | 7,750 | 7,700 | 7,700 | -1.28% | 70 | - | -0.79% | - | - |
| 08/09 | 7,790 | 7,800 | 7,790 | 7,800 | +0.91% | 20 | - | +0.4% | - | - |
| 08/08 | 7,750 | 7,750 | 7,730 | 7,730 | -0.26% | 20 | - | -0.53% | - | - |
| 08/07 | 7,760 | 7,760 | 7,750 | 7,750 | 0% | 80 | - | -0.33% | - | - |
| 08/03 | 7,750 | 7,750 | 7,750 | 7,750 | -0.51% | 50 | - | -0.36% | - | - |
| 08/02 | 7,790 | 7,790 | 7,790 | 7,790 | +1.3% | 30 | - | +0.05% | - | - |
| 08/01 | 7,690 | 7,690 | 7,690 | 7,690 | -2.41% | 10 | - | -1.25% | - | - |
| 07/31 | 7,610 | 7,880 | 7,610 | 7,880 | +3.68% | 70 | - | +1.04% | - | - |
| 07/28 | 7,510 | 7,600 | 7,510 | 7,600 | -1.3% | 190 | - | -2.56% | - | - |
| 07/27 | 7,600 | 7,700 | 7,510 | 7,700 | +1.99% | 180 | - | -1.43% | - | - |
| 07/26 | 7,700 | 7,700 | 7,500 | 7,550 | -1.95% | 550 | - | -3.45% | - | - |
| 07/25 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 110 | - | -1.76% | - | - |
| 07/24 | 7,700 | 7,700 | 7,700 | 7,700 | 0% | 130 | - | -1.81% | - | - |
| 07/21 | 7,700 | 7,700 | 7,700 | 7,700 | +0.65% | 10 | - | -1.84% | - | - |
| 07/20 | 7,650 | 7,650 | 7,650 | 7,650 | +0.39% | 10 | - | -2.51% | - | - |
| 07/19 | 7,850 | 7,850 | 7,620 | 7,620 | -0.39% | 80 | - | -3.09% | - | - |
| 07/18 | 7,640 | 7,660 | 7,610 | 7,650 | -1.92% | 370 | - | -2.75% | - | - |
| 07/14 | 7,800 | 7,800 | 7,800 | 7,800 | 0% | 300 | - | -0.84% | - | - |
| 07/13 | 7,810 | 7,810 | 7,780 | 7,800 | -2.62% | 220 | - | -0.86% | - | - |
| 07/12 | 8,040 | 8,040 | 8,010 | 8,010 | +2.43% | 110 | - | +1.7% | - | - |
| 07/11 | 7,850 | 7,850 | 7,820 | 7,820 | -0.38% | 100 | - | -0.77% | - | - |
| 07/10 | 7,900 | 7,900 | 7,850 | 7,850 | -0.63% | 60 | - | -0.48% | - | - |
| 07/07 | 7,930 | 7,930 | 7,900 | 7,900 | -0.38% | 240 | - | +0.08% | - | - |
| 07/06 | 7,940 | 7,940 | 7,900 | 7,930 | -0.25% | 80 | - | +0.41% | - | - |
| 07/05 | 7,900 | 7,950 | 7,880 | 7,950 | +0.63% | 190 | - | +0.61% | - | - |
| 07/04 | 7,900 | 7,900 | 7,900 | 7,900 | +0.64% | 110 | - | -0.15% | - | - |
| 07/03 | 7,860 | 7,900 | 7,810 | 7,850 | 0% | 1,030 | - | -0.88% | - | - |
| 06/30 | 7,980 | 7,980 | 7,850 | 7,850 | +0.51% | 60 | - | -1.01% | - | - |
| 06/29 | 7,810 | 7,810 | 7,810 | 7,810 | -1.88% | 640 | - | -1.66% | - | - |
| 06/26 | 7,800 | 7,970 | 7,800 | 7,960 | +2.05% | 250 | - | +0.03% | - | - |
| 06/23 | 7,900 | 7,900 | 7,770 | 7,800 | -2.5% | 350 | - | -2.12% | - | - |
| 06/22 | 7,900 | 8,000 | 7,900 | 8,000 | +1.27% | 20 | - | +0.11% | - | - |
| 06/21 | 7,900 | 7,900 | 7,900 | 7,900 | 0% | 280 | - | -1.2% | - | - |
| 06/20 | 7,910 | 7,910 | 7,900 | 7,900 | 0% | 730 | - | -1.35% | - | - |
| 06/19 | 7,900 | 7,900 | 7,900 | 7,900 | -1.25% | 140 | - | -1.59% | - | - |
| 06/16 | 8,000 | 8,110 | 8,000 | 8,000 | +2.7% | 130 | - | -0.55% | - | - |
| 06/15 | 7,790 | 7,790 | 7,790 | 7,790 | +0.26% | 10 | - | -3.34% | - | - |
| 06/14 | 7,770 | 7,770 | 7,700 | 7,770 | +0.13% | 930 | - | -3.91% | - | - |
| 06/13 | 7,850 | 7,850 | 7,760 | 7,760 | -3.6% | 200 | - | -4.34% | - | - |
| 06/12 | 8,000 | 8,050 | 8,000 | 8,050 | +4.55% | 170 | - | -1.08% | - | - |
| 06/09 | 7,600 | 7,700 | 7,600 | 7,700 | +0.65% | 200 | - | -5.56% | - | - |
| 06/08 | 7,800 | 7,800 | 7,650 | 7,650 | -2.42% | 370 | - | -6.47% | - | - |
| 06/07 | 7,830 | 7,840 | 7,830 | 7,840 | -2% | 70 | - | -4.43% | - | - |
| 06/06 | 8,000 | 8,000 | 8,000 | 8,000 | -1.72% | 60 | - | -2.72% | - | - |
| 06/05 | 8,140 | 8,140 | 8,140 | 8,140 | +1.75% | 10 | - | -1.23% | - | - |
| 06/02 | 7,930 | 8,000 | 7,870 | 8,000 | 0% | 430 | - | -2.92% | - | - |
| 06/01 | 8,050 | 8,050 | 8,000 | 8,000 | 0% | 40 | - | -2.98% | - | - |
| 05/31 | 8,010 | 8,010 | 8,000 | 8,000 | -0.5% | 170 | - | -3.04% | - | - |
| 05/30 | 8,040 | 8,040 | 8,030 | 8,040 | -1.95% | 250 | - | -2.63% | - | - |
| 05/29 | 8,100 | 8,200 | 8,100 | 8,200 | +1.49% | 1,520 | - | -0.82% | - | - |
| 05/26 | 8,100 | 8,100 | 8,000 | 8,080 | -0.25% | 540 | - | -2.34% | - | - |
| 05/25 | 8,160 | 8,170 | 8,100 | 8,100 | -0.74% | 740 | - | -2.13% | - | - |
| 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% | - | - |
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。
