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
2007/01/23～2007/06/22
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 |
|---|
| 2007 |
| 06/22 | 4,020 | 4,050 | 4,020 | 4,050 | +0.75% | 390 | - | -8.91% | - | - |
| 06/21 | 4,000 | 4,020 | 3,980 | 4,020 | +0.5% | 1,240 | - | -9.89% | - | - |
| 06/20 | 4,360 | 4,360 | 3,990 | 4,000 | -10.11% | 7,340 | - | -10.71% | - | - |
| 06/19 | 4,300 | 4,450 | 4,000 | 4,450 | +1.37% | 2,440 | - | -1.11% | - | - |
| 06/18 | 4,650 | 4,650 | 4,200 | 4,390 | -5.39% | 1,060 | - | -2.53% | - | - |
| 06/15 | 4,600 | 4,640 | 4,470 | 4,640 | +1.75% | 210 | - | +2.93% | - | - |
| 06/14 | 4,560 | 4,560 | 4,550 | 4,560 | -0.87% | 100 | - | +1.27% | - | - |
| 06/13 | 4,480 | 4,600 | 4,480 | 4,600 | +2.68% | 140 | - | +2.09% | - | - |
| 06/12 | 4,470 | 4,550 | 4,470 | 4,480 | -0.44% | 200 | - | -0.51% | - | - |
| 06/11 | 4,510 | 4,510 | 4,500 | 4,500 | -0.44% | 120 | - | -0.2% | - | - |
| 06/08 | 4,600 | 4,600 | 4,500 | 4,520 | +0.44% | 90 | - | +0.16% | - | - |
| 06/07 | 4,560 | 4,560 | 4,500 | 4,500 | -1.32% | 70 | - | -0.29% | - | - |
| 06/06 | 4,580 | 4,580 | 4,560 | 4,560 | +1.33% | 230 | - | +0.88% | - | - |
| 06/05 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 1,440 | - | -0.53% | - | - |
| 06/04 | 4,520 | 4,520 | 4,500 | 4,500 | -1.1% | 80 | - | -0.68% | - | - |
| 06/01 | 4,430 | 4,550 | 4,430 | 4,550 | +1.11% | 120 | - | +0.38% | - | - |
| 05/31 | 4,580 | 4,580 | 4,480 | 4,500 | -1.75% | 130 | - | -0.82% | - | - |
| 05/30 | 4,580 | 4,580 | 4,580 | 4,580 | +2% | 100 | - | +0.86% | - | - |
| 05/29 | 4,500 | 4,520 | 4,320 | 4,490 | -0.22% | 620 | - | -1.14% | - | - |
| 05/28 | 4,500 | 4,500 | 4,500 | 4,500 | -0.22% | 30 | - | -1.03% | - | - |
| 05/25 | 4,410 | 4,510 | 4,310 | 4,510 | -0.66% | 2,310 | - | -1.01% | - | - |
| 05/24 | 4,540 | 4,540 | 4,410 | 4,540 | +0.89% | 710 | - | -0.57% | - | - |
| 05/23 | 4,500 | 4,500 | 4,500 | 4,500 | +3.45% | 250 | - | -1.6% | - | - |
| 05/22 | 4,450 | 4,450 | 4,350 | 4,350 | 0% | 730 | - | -5.15% | - | - |
| 05/21 | 4,330 | 4,390 | 4,330 | 4,350 | -2.03% | 530 | - | -5.6% | - | - |
| 05/18 | 4,400 | 4,440 | 4,400 | 4,440 | -1.33% | 110 | - | -4.21% | - | - |
| 05/17 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 10 | - | -3.39% | - | - |
| 05/16 | 4,540 | 4,540 | 4,360 | 4,500 | -0.88% | 470 | - | -3.87% | - | - |
| 05/15 | 4,550 | 4,550 | 4,490 | 4,540 | +0.89% | 220 | - | -3.42% | - | - |
| 05/14 | 4,530 | 4,530 | 4,500 | 4,500 | 0% | 410 | - | -4.7% | - | - |
| 05/11 | 4,620 | 4,620 | 4,500 | 4,500 | -2.81% | 330 | - | -5.36% | - | - |
| 05/10 | 4,530 | 4,630 | 4,530 | 4,630 | +1.98% | 110 | - | -3.38% | - | - |
| 05/08 | 4,630 | 4,630 | 4,540 | 4,540 | -1.94% | 220 | - | -5.77% | - | - |
| 05/07 | 4,600 | 4,630 | 4,550 | 4,630 | +0.65% | 220 | - | -4.46% | - | - |
| 05/02 | 4,630 | 4,630 | 4,500 | 4,600 | +2% | 250 | - | -5.54% | - | - |
| 05/01 | 4,600 | 4,600 | 4,500 | 4,510 | -3.43% | 360 | - | -8% | - | - |
| 04/27 | 4,500 | 4,670 | 4,500 | 4,670 | 0% | 170 | - | -5.41% | - | - |
| 04/26 | 4,670 | 4,680 | 4,670 | 4,670 | -0.21% | 190 | - | -6.04% | - | - |
| 04/24 | 4,510 | 4,680 | 4,510 | 4,680 | +2.86% | 330 | - | -6.38% | - | - |
| 04/23 | 4,510 | 4,600 | 4,500 | 4,550 | -2.15% | 200 | - | -9.56% | - | - |
| 04/20 | 4,600 | 4,650 | 4,560 | 4,650 | +1.09% | 470 | - | -8.21% | - | - |
| 04/19 | 4,640 | 4,640 | 4,600 | 4,600 | 0% | 440 | - | -9.8% | - | - |
| 04/18 | 4,610 | 4,690 | 4,600 | 4,600 | -0.43% | 930 | - | -10.44% | - | - |
| 04/17 | 4,610 | 4,650 | 4,610 | 4,620 | -2.33% | 460 | - | -10.71% | - | - |
| 04/16 | 4,750 | 4,750 | 4,610 | 4,730 | -0.42% | 150 | - | -9.35% | - | - |
| 04/13 | 4,700 | 4,750 | 4,700 | 4,750 | +0.64% | 520 | - | -9.51% | - | - |
| 04/12 | 4,810 | 4,820 | 4,720 | 4,720 | -2.07% | 900 | - | -10.59% | - | - |
| 04/11 | 4,900 | 4,900 | 4,820 | 4,820 | -1.63% | 610 | - | -9.23% | - | - |
| 04/10 | 4,930 | 5,000 | 4,900 | 4,900 | -2.39% | 460 | - | -8.45% | - | - |
| 04/09 | 5,000 | 5,020 | 5,000 | 5,020 | 0% | 220 | - | -6.86% | - | - |
| 04/06 | 5,070 | 5,070 | 4,920 | 5,020 | -0.99% | 750 | - | -7.47% | - | - |
| 04/05 | 5,010 | 5,070 | 5,010 | 5,070 | +1.4% | 420 | - | -7.18% | - | - |
| 04/04 | 5,070 | 5,100 | 5,000 | 5,000 | -1.38% | 370 | - | -9.09% | - | - |
| 04/03 | 5,100 | 5,100 | 5,070 | 5,070 | -4.7% | 260 | - | -8.58% | - | - |
| 04/02 | 5,250 | 5,320 | 5,100 | 5,320 | -1.85% | 430 | - | -4.71% | - | - |
| 03/29 | 5,290 | 5,420 | 5,290 | 5,420 | +2.26% | 220 | - | -3.49% | - | - |
| 03/28 | 5,220 | 5,300 | 5,210 | 5,300 | +1.53% | 430 | - | -6.03% | - | - |
| 03/27 | 5,260 | 5,260 | 5,210 | 5,220 | -0.57% | 260 | - | -7.92% | - | - |
| 03/26 | 5,290 | 5,290 | 5,250 | 5,250 | -2.78% | 230 | - | -7.93% | - | - |
| 03/23 | 5,360 | 5,400 | 5,280 | 5,400 | +0.56% | 510 | - | -5.86% | - | - |
| 03/22 | 5,460 | 5,460 | 5,370 | 5,370 | -2.19% | 330 | - | -6.92% | - | - |
| 03/20 | 5,410 | 5,490 | 5,410 | 5,490 | +1.48% | 50 | - | -5.48% | - | - |
| 03/19 | 5,490 | 5,490 | 5,410 | 5,410 | -1.28% | 90 | - | -7.43% | - | - |
| 03/15 | 5,530 | 5,530 | 5,480 | 5,480 | +0.92% | 100 | - | -6.87% | - | - |
| 03/14 | 5,480 | 5,480 | 5,420 | 5,430 | -1.27% | 300 | - | -8.29% | - | - |
| 03/13 | 5,590 | 5,590 | 5,500 | 5,500 | 0% | 50 | - | -7.72% | - | - |
| 03/12 | 5,550 | 5,550 | 5,500 | 5,500 | -0.9% | 310 | - | -8.27% | - | - |
| 03/09 | 5,520 | 5,620 | 5,500 | 5,550 | -2.97% | 410 | - | -8.05% | - | - |
| 03/08 | 5,490 | 5,720 | 5,470 | 5,720 | +4.19% | 470 | - | -5.83% | - | - |
| 03/07 | 5,600 | 5,600 | 5,490 | 5,490 | -0.36% | 270 | - | -10.09% | - | - |
| 03/06 | 5,500 | 5,550 | 5,490 | 5,510 | +0.18% | 980 | - | -10.36% | - | - |
| 03/05 | 5,810 | 5,810 | 5,500 | 5,500 | -6.3% | 1,120 | - | -11.19% | - | - |
| 03/02 | 5,850 | 5,870 | 5,820 | 5,870 | +0.34% | 220 | - | -6.03% | - | - |
| 03/01 | 5,820 | 5,890 | 5,810 | 5,850 | -0.51% | 550 | - | -6.97% | - | - |
| 02/28 | 5,950 | 5,950 | 5,800 | 5,880 | -1.18% | 950 | - | -7.14% | - | - |
| 02/27 | 6,000 | 6,000 | 5,950 | 5,950 | -1% | 570 | - | -6.61% | - | - |
| 02/26 | 6,100 | 6,100 | 6,010 | 6,010 | -2.28% | 300 | - | -6.27% | - | - |
| 02/23 | 6,020 | 6,150 | 6,020 | 6,150 | +2.5% | 310 | - | -4.53% | - | - |
| 02/22 | 6,100 | 6,100 | 5,960 | 6,000 | -2.44% | 1,060 | - | -7.26% | - | - |
| 02/21 | 6,000 | 6,150 | 6,000 | 6,150 | +1.99% | 110 | - | -5.4% | - | - |
| 02/20 | 5,910 | 6,030 | 5,910 | 6,030 | +0.33% | 420 | - | -7.6% | - | - |
| 02/19 | 6,020 | 6,050 | 6,000 | 6,010 | -0.66% | 610 | - | -8.3% | - | - |
| 02/16 | 6,100 | 6,100 | 6,050 | 6,050 | -0.82% | 210 | - | -8.12% | - | - |
| 02/15 | 6,210 | 6,300 | 6,100 | 6,100 | -1.93% | 1,070 | - | -7.77% | - | - |
| 02/14 | 6,320 | 6,320 | 6,220 | 6,220 | -2.05% | 530 | - | -6.3% | - | - |
| 02/13 | 6,360 | 6,360 | 6,350 | 6,350 | -0.78% | 210 | - | -4.58% | - | - |
| 02/09 | 6,400 | 6,400 | 6,360 | 6,400 | 0% | 460 | - | -4% | - | - |
| 02/08 | 6,450 | 6,450 | 6,400 | 6,400 | 0% | 140 | - | -4.18% | - | - |
| 02/07 | 6,450 | 6,450 | 6,400 | 6,400 | 0% | 130 | - | -4.32% | - | - |
| 02/06 | 6,400 | 6,400 | 6,400 | 6,400 | -0.31% | 160 | - | -4.49% | - | - |
| 02/05 | 6,450 | 6,450 | 6,410 | 6,420 | -1.08% | 420 | - | -4.29% | - | - |
| 02/02 | 6,530 | 6,530 | 6,420 | 6,490 | -0.15% | 450 | - | -3.34% | - | - |
| 02/01 | 6,530 | 6,530 | 6,500 | 6,500 | -0.46% | 860 | - | -3.23% | - | - |
| 01/31 | 6,530 | 6,540 | 6,530 | 6,530 | +0.31% | 130 | - | -2.93% | - | - |
| 01/30 | 6,620 | 6,620 | 6,510 | 6,510 | -2.11% | 700 | - | -3.34% | - | - |
| 01/29 | 6,850 | 6,860 | 6,610 | 6,650 | -2.92% | 520 | - | -1.39% | - | - |
| 01/26 | 6,880 | 6,940 | 6,850 | 6,850 | -0.72% | 140 | - | +1.51% | - | - |
| 01/25 | 6,940 | 6,940 | 6,900 | 6,900 | -0.58% | 150 | - | +2.31% | - | - |
| 01/24 | 6,950 | 6,950 | 6,940 | 6,940 | +1.17% | 90 | - | +3.03% | - | - |
| 01/23 | 6,980 | 6,980 | 6,860 | 6,860 | -1.58% | 70 | - | +2.05% | - | - |
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。
