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
2007/03/29～2007/08/29
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 |
| 08/29 | 3,930 | 3,930 | 3,850 | 3,930 | -0.51% | 1,010 | - | -2% | - | - |
| 08/28 | 3,800 | 3,950 | 3,800 | 3,950 | +3.67% | 1,360 | - | -1.74% | - | - |
| 08/27 | 4,000 | 4,000 | 3,810 | 3,810 | -4.75% | 480 | - | -5.44% | - | - |
| 08/24 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 270 | - | -1.09% | - | - |
| 08/23 | 3,880 | 4,000 | 3,880 | 4,000 | +3.09% | 720 | - | -1.28% | - | - |
| 08/22 | 3,770 | 3,880 | 3,570 | 3,880 | +2.65% | 310 | - | -4.41% | - | - |
| 08/21 | 3,650 | 3,790 | 3,570 | 3,780 | +3.56% | 290 | - | -7.08% | - | - |
| 08/20 | 3,650 | 3,650 | 3,650 | 3,650 | +0.83% | 90 | - | -10.69% | - | - |
| 08/17 | 3,710 | 3,720 | 3,610 | 3,620 | -4.49% | 310 | - | -11.88% | - | - |
| 08/16 | 3,980 | 4,000 | 3,790 | 3,790 | -7.11% | 760 | - | -8.25% | - | - |
| 08/15 | 3,950 | 4,080 | 3,930 | 4,080 | +0.74% | 380 | - | -1.62% | - | - |
| 08/14 | 4,020 | 4,150 | 4,020 | 4,050 | -1.94% | 350 | - | -2.41% | - | - |
| 08/13 | 4,000 | 4,140 | 4,000 | 4,130 | -0.48% | 460 | - | -0.63% | - | - |
| 08/10 | 3,970 | 4,150 | 3,930 | 4,150 | +2.47% | 620 | - | -0.17% | - | - |
| 08/09 | 4,040 | 4,140 | 4,000 | 4,050 | -2.17% | 330 | - | -2.57% | - | - |
| 08/08 | 4,000 | 4,140 | 3,950 | 4,140 | +1.22% | 500 | - | -0.48% | - | - |
| 08/07 | 4,010 | 4,090 | 3,970 | 4,090 | -1.45% | 290 | - | -1.66% | - | - |
| 08/06 | 4,000 | 4,150 | 3,950 | 4,150 | +2.72% | 1,190 | - | -0.22% | - | - |
| 08/03 | 4,020 | 4,040 | 4,020 | 4,040 | -1.22% | 190 | - | -2.7% | - | - |
| 08/02 | 4,060 | 4,100 | 4,010 | 4,090 | -2.62% | 410 | - | -1.54% | - | - |
| 08/01 | 4,060 | 4,200 | 4,060 | 4,200 | +2.44% | 310 | - | +1.13% | - | - |
| 07/31 | 4,070 | 4,100 | 4,070 | 4,100 | -1.68% | 240 | - | -1.11% | - | - |
| 07/30 | 4,160 | 4,170 | 4,160 | 4,170 | -0.95% | 100 | - | +0.68% | - | - |
| 07/27 | 4,100 | 4,210 | 4,040 | 4,210 | +0.72% | 960 | - | +1.37% | - | - |
| 07/26 | 4,100 | 4,180 | 4,100 | 4,180 | -0.24% | 230 | - | +0.48% | - | - |
| 07/25 | 4,030 | 4,190 | 4,030 | 4,190 | +0.24% | 110 | - | +0.29% | - | - |
| 07/23 | 4,050 | 4,180 | 4,010 | 4,180 | 0% | 400 | - | -0.31% | - | - |
| 07/20 | 4,100 | 4,180 | 4,100 | 4,180 | -0.48% | 300 | - | -0.71% | - | - |
| 07/18 | 4,100 | 4,200 | 4,100 | 4,200 | +0.48% | 500 | - | -0.52% | - | - |
| 07/17 | 4,020 | 4,180 | 4,020 | 4,180 | +1.95% | 430 | - | -1.28% | - | - |
| 07/13 | 4,100 | 4,100 | 4,100 | 4,100 | -3.53% | 30 | - | -3.48% | - | - |
| 07/11 | 4,190 | 4,250 | 4,100 | 4,250 | +1.43% | 130 | - | -0.33% | - | - |
| 07/10 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 20 | - | -2.01% | - | - |
| 07/09 | 4,180 | 4,190 | 4,050 | 4,190 | +0.24% | 440 | - | -2.29% | - | - |
| 07/06 | 4,170 | 4,180 | 4,170 | 4,180 | +0.24% | 150 | - | -2.81% | - | - |
| 07/05 | 4,180 | 4,200 | 4,070 | 4,170 | -0.48% | 330 | - | -3.38% | - | - |
| 07/04 | 4,150 | 4,190 | 4,050 | 4,190 | +0.72% | 140 | - | -3.21% | - | - |
| 07/03 | 4,150 | 4,160 | 4,000 | 4,160 | +0.48% | 190 | - | -4.24% | - | - |
| 07/02 | 4,130 | 4,140 | 4,100 | 4,140 | +0.24% | 200 | - | -5% | - | - |
| 06/29 | 4,120 | 4,130 | 4,120 | 4,130 | +0.24% | 150 | - | -5.54% | - | - |
| 06/28 | 4,120 | 4,120 | 3,980 | 4,120 | +0.98% | 250 | - | -6.09% | - | - |
| 06/27 | 3,990 | 4,080 | 3,990 | 4,080 | +2.26% | 210 | - | -7.36% | - | - |
| 06/26 | 4,000 | 4,000 | 3,960 | 3,990 | -2.44% | 260 | - | -9.75% | - | - |
| 06/25 | 3,950 | 4,090 | 3,950 | 4,090 | +0.99% | 250 | - | -7.78% | - | - |
| 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% | - | - |
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。
