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

2006/12/28

2006/08/03～2006/12/28

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
12/28	6,640	6,650	6,640	6,650	-0.6%	60	-	-1.82%	-	-
12/27	6,580	6,690	6,580	6,690	+1.67%	340	-	-1.2%	-	-
12/26	6,580	6,580	6,550	6,580	0%	620	-	-2.72%	-	-
12/25	6,560	6,800	6,560	6,580	+0.3%	560	-	-2.91%	-	-
12/22	6,730	6,730	6,560	6,560	-2.81%	90	-	-3.57%	-	-
12/21	6,850	6,850	6,510	6,750	+0.45%	1,000	-	-1.32%	-	-
12/20	6,810	6,840	6,710	6,720	-0.3%	980	-	-2.1%	-	-
12/19	6,750	6,830	6,740	6,740	-0.15%	160	-	-2.16%	-	-
12/18	6,750	6,760	6,750	6,750	+0.15%	1,980	-	-2.37%	-	-
12/15	6,710	6,740	6,710	6,740	+0.6%	190	-	-2.95%	-	-
12/14	6,970	6,970	6,700	6,700	+1.36%	210	-	-3.97%	-	-
12/13	6,890	6,890	6,610	6,610	-5.57%	600	-	-5.65%	-	-
12/12	7,100	7,100	7,000	7,000	-2.51%	1,080	-	-0.65%	-	-
12/11	7,050	7,180	7,050	7,180	+0.84%	2,290	-	+1.56%	-	-
12/08	7,050	7,120	7,050	7,120	+0.99%	50	-	+0.48%	-	-
12/07	7,070	7,070	7,050	7,050	0%	270	-	-0.82%	-	-
12/06	6,890	7,050	6,890	7,050	+2.62%	250	-	-1.22%	-	-
12/05	6,850	6,870	6,850	6,870	+0.29%	60	-	-4.04%	-	-
12/04	6,790	6,850	6,790	6,850	+0.74%	200	-	-4.7%	-	-
12/01	6,750	6,800	6,740	6,800	+0.74%	220	-	-5.87%	-	-
11/30	6,700	6,760	6,700	6,750	+0.75%	290	-	-6.99%	-	-
11/29	6,680	6,700	6,670	6,700	+0.3%	140	-	-8.13%	-	-
11/28	6,610	6,700	6,610	6,680	+1.06%	970	-	-8.88%	-	-
11/27	6,610	6,700	6,520	6,610	+0.15%	280	-	-10.31%	-	-
11/24	6,610	6,650	6,600	6,600	0%	830	-	-10.96%	-	-
11/22	6,510	6,600	6,500	6,600	+1.23%	820	-	-11.43%	-	-
11/21	6,900	6,900	6,500	6,520	-5.51%	1,200	-	-12.97%	-	-
11/20	7,210	7,210	6,900	6,900	-4.56%	680	-	-8.42%	-	-
11/17	7,400	7,400	7,230	7,230	-3.21%	950	-	-4.44%	-	-
11/16	7,350	7,470	7,350	7,470	+1.63%	560	-	-1.41%	-	-
11/15	7,360	7,370	7,350	7,350	-0.14%	140	-	-3.06%	-	-
11/14	7,350	7,360	7,350	7,360	+0.14%	70	-	-3.06%	-	-
11/13	7,450	7,530	7,350	7,350	-2.52%	230	-	-3.31%	-	-
11/10	7,500	7,540	7,500	7,540	+0.13%	80	-	-0.95%	-	-
11/09	7,530	7,530	7,430	7,530	+1.35%	80	-	-1.12%	-	-
11/08	7,600	7,600	7,430	7,430	-2.24%	140	-	-2.54%	-	-
11/07	7,600	7,600	7,600	7,600	0%	20	-	-0.48%	-	-
11/06	7,640	7,640	7,520	7,600	0%	470	-	-0.63%	-	-
11/02	7,660	7,660	7,600	7,600	-0.65%	370	-	-0.63%	-	-
11/01	7,790	7,790	7,650	7,650	-1.8%	190	-	+0.05%	-	-
10/31	7,800	7,800	7,620	7,790	+2.5%	140	-	+1.94%	-	-
10/30	7,700	7,700	7,600	7,600	0%	80	-	-0.45%	-	-
10/27	7,750	7,750	7,600	7,600	-1.94%	90	-	-0.45%	-	-
10/26	7,790	7,790	7,750	7,750	+1.71%	70	-	+1.52%	-	-
10/25	7,620	7,620	7,620	7,620	-0.39%	20	-	-0.1%	-	-
10/24	7,650	7,700	7,650	7,650	0%	270	-	+0.28%	-	-
10/23	7,650	7,650	7,650	7,650	0%	10	-	+0.28%	-	-
10/20	7,650	7,650	7,650	7,650	0%	280	-	+0.24%	-	-
10/19	7,700	7,700	7,650	7,650	+0.66%	510	-	+0.18%	-	-
10/18	7,600	7,600	7,600	7,600	0%	400	-	-0.52%	-	-
10/17	7,600	7,600	7,600	7,600	+0.13%	300	-	-0.6%	-	-
10/16	7,590	7,590	7,590	7,590	-1.17%	80	-	-0.85%	-	-
10/13	7,700	7,700	7,680	7,680	+2.13%	300	-	+0.26%	-	-
10/12	7,520	7,520	7,520	7,520	-1.05%	380	-	-1.9%	-	-
10/11	7,600	7,600	7,600	7,600	0%	310	-	-1.02%	-	-
10/10	7,670	7,680	7,570	7,600	0%	170	-	-1.08%	-	-
10/06	7,630	7,650	7,600	7,600	-0.13%	570	-	-1.13%	-	-
10/05	7,650	7,650	7,610	7,610	+0.13%	520	-	-1.08%	-	-
10/04	7,750	7,760	7,600	7,600	-2.06%	250	-	-1.3%	-	-
10/03	7,760	7,760	7,760	7,760	0%	20	-	+0.61%	-	-
10/02	7,800	7,800	7,760	7,760	-1.52%	1,190	-	+0.52%	-	-
09/29	7,620	7,880	7,620	7,880	+3.82%	130	-	+1.98%	-	-
09/28	7,590	7,590	7,590	7,590	+0.53%	10	-	-1.8%	-	-
09/27	7,550	7,550	7,550	7,550	0%	10	-	-2.51%	-	-
09/26	7,600	7,600	7,530	7,550	-0.66%	180	-	-2.71%	-	-
09/25	7,580	7,600	7,580	7,600	+0.26%	40	-	-2.28%	-	-
09/22	7,580	7,580	7,580	7,580	-0.26%	60	-	-2.72%	-	-
09/21	7,600	7,600	7,600	7,600	0%	10	-	-2.66%	-	-
09/20	7,660	7,670	7,600	7,600	-0.78%	440	-	-2.76%	-	-
09/19	7,650	7,660	7,650	7,660	+0.13%	90	-	-2.05%	-	-
09/15	7,730	7,810	7,650	7,650	-1.03%	290	-	-2.2%	-	-
09/14	7,740	7,740	7,730	7,730	-0.13%	30	-	-1.2%	-	-
09/13	7,740	7,740	7,740	7,740	0%	40	-	-1.11%	-	-
09/12	7,770	7,770	7,740	7,740	-0.26%	120	-	-1.1%	-	-
09/11	7,800	7,800	7,760	7,760	-0.77%	80	-	-0.86%	-	-
09/08	7,820	7,820	7,820	7,820	+1.16%	50	-	-0.08%	-	-
09/07	7,730	7,730	7,730	7,730	-1.28%	170	-	-1.21%	-	-
09/06	7,830	7,830	7,830	7,830	+0.38%	10	-	+0.08%	-	-
09/05	7,750	7,800	7,750	7,800	+0.91%	450	-	-0.33%	-	-
09/04	7,730	7,880	7,720	7,730	+0.26%	260	-	-1.13%	-	-
09/01	7,710	7,710	7,710	7,710	-0.39%	100	-	-1.36%	-	-
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%	-	-

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

2006/08/03～2006/12/28

株価推移

開示資料

決算

株式

チャート