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
2007/09/13～2008/03/07
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 |
|---|
| 2008 |
| 03/07 | 4,200 | 4,240 | 4,110 | 4,240 | -0.24% | 420 | - | -0.45% | - | - |
| 03/06 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 250 | - | -0.16% | - | - |
| 03/04 | 4,250 | 4,250 | 4,150 | 4,250 | 0% | 390 | - | -0.14% | - | - |
| 03/03 | 4,110 | 4,250 | 4,100 | 4,250 | 0% | 310 | - | -0.09% | - | - |
| 02/29 | 4,270 | 4,270 | 4,120 | 4,250 | -0.47% | 240 | - | -0.09% | - | - |
| 02/28 | 4,210 | 4,270 | 4,130 | 4,270 | -0.23% | 340 | - | +0.4% | - | - |
| 02/27 | 4,280 | 4,280 | 4,140 | 4,280 | -0.23% | 300 | - | +0.66% | - | - |
| 02/26 | 4,200 | 4,290 | 4,100 | 4,290 | 0% | 360 | - | +0.92% | - | - |
| 02/25 | 4,270 | 4,290 | 4,270 | 4,290 | +0.47% | 510 | - | +0.94% | - | - |
| 02/22 | 4,290 | 4,290 | 4,110 | 4,270 | -0.7% | 310 | - | +0.49% | - | - |
| 02/21 | 4,200 | 4,300 | 4,200 | 4,300 | +0.23% | 380 | - | +1.18% | - | - |
| 02/20 | 4,290 | 4,290 | 4,290 | 4,290 | -0.23% | 370 | - | +0.96% | - | - |
| 02/19 | 4,280 | 4,300 | 4,280 | 4,300 | +0.47% | 660 | - | +1.27% | - | - |
| 02/18 | 4,250 | 4,280 | 4,110 | 4,280 | +0.23% | 870 | - | +0.9% | - | - |
| 02/15 | 4,280 | 4,280 | 4,200 | 4,270 | 0% | 220 | - | +0.85% | - | - |
| 02/13 | 4,270 | 4,270 | 4,270 | 4,270 | -0.47% | 140 | - | +0.99% | - | - |
| 02/12 | 4,290 | 4,290 | 4,290 | 4,290 | 0% | 60 | - | +1.76% | - | - |
| 02/08 | 4,290 | 4,290 | 4,290 | 4,290 | -0.23% | 130 | - | +2.05% | - | - |
| 02/07 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 10 | - | +2.53% | - | - |
| 02/06 | 4,150 | 4,300 | 4,150 | 4,300 | +2.38% | 650 | - | +2.82% | - | - |
| 02/05 | 4,200 | 4,200 | 4,200 | 4,200 | +0.48% | 80 | - | +0.72% | - | - |
| 02/04 | 4,100 | 4,180 | 4,100 | 4,180 | 0% | 320 | - | +0.36% | - | - |
| 02/01 | 4,180 | 4,180 | 4,180 | 4,180 | -0.48% | 40 | - | +0.38% | - | - |
| 01/25 | 4,200 | 4,200 | 4,200 | 4,200 | +0.24% | 10 | - | +0.89% | - | - |
| 01/24 | 4,140 | 4,190 | 3,940 | 4,190 | 0% | 450 | - | +0.77% | - | - |
| 01/23 | 4,100 | 4,190 | 4,000 | 4,190 | -0.48% | 690 | - | +0.79% | - | - |
| 01/22 | 4,210 | 4,210 | 4,210 | 4,210 | -0.24% | 60 | - | +1.25% | - | - |
| 01/21 | 4,220 | 4,220 | 4,220 | 4,220 | -0.47% | 30 | - | +1.47% | - | - |
| 01/18 | 4,180 | 4,240 | 4,180 | 4,240 | +0.24% | 660 | - | +1.97% | - | - |
| 01/17 | 4,170 | 4,230 | 4,170 | 4,230 | -0.24% | 530 | - | +1.81% | - | - |
| 01/16 | 4,200 | 4,240 | 4,200 | 4,240 | -0.24% | 230 | - | +2.09% | - | - |
| 01/15 | 4,150 | 4,250 | 4,150 | 4,250 | -0.23% | 410 | - | +2.38% | - | - |
| 01/10 | 4,170 | 4,260 | 4,170 | 4,260 | -0.23% | 30 | - | +2.68% | - | - |
| 01/09 | 4,270 | 4,270 | 4,270 | 4,270 | -0.47% | 10 | - | +2.92% | - | - |
| 2007 |
| 12/28 | 4,290 | 4,290 | 4,290 | 4,290 | 0% | 130 | - | +3.47% | - | - |
| 12/27 | 4,200 | 4,290 | 4,150 | 4,290 | +2.14% | 230 | - | +3.62% | - | - |
| 12/26 | 4,200 | 4,200 | 4,150 | 4,200 | 0% | 400 | - | +1.62% | - | - |
| 12/25 | 3,850 | 4,200 | 3,800 | 4,200 | +2.44% | 970 | - | +1.84% | - | - |
| 12/21 | 4,090 | 4,100 | 3,850 | 4,100 | 0% | 150 | - | -0.49% | - | - |
| 12/20 | 3,820 | 4,110 | 3,820 | 4,100 | +3.27% | 830 | - | -0.49% | - | - |
| 12/19 | 3,900 | 3,970 | 3,850 | 3,970 | -0.75% | 360 | - | -3.64% | - | - |
| 12/18 | 4,000 | 4,000 | 3,900 | 4,000 | -1.23% | 180 | - | -3.05% | - | - |
| 12/14 | 3,740 | 4,050 | 3,730 | 4,050 | +1.5% | 670 | - | -1.87% | - | - |
| 12/13 | 3,990 | 3,990 | 3,990 | 3,990 | -0.25% | 10 | - | -3.32% | - | - |
| 12/12 | 4,080 | 4,080 | 3,990 | 4,000 | -1.96% | 130 | - | -3.15% | - | - |
| 12/11 | 4,080 | 4,080 | 4,070 | 4,080 | -1.45% | 170 | - | -1.26% | - | - |
| 12/10 | 4,070 | 4,140 | 4,070 | 4,140 | -0.72% | 50 | - | +0.19% | - | - |
| 12/07 | 4,020 | 4,170 | 4,020 | 4,170 | +2.46% | 620 | - | +0.92% | - | - |
| 12/06 | 4,170 | 4,170 | 4,070 | 4,070 | -2.4% | 240 | - | -1.55% | - | - |
| 12/04 | 4,220 | 4,220 | 4,170 | 4,170 | -1.18% | 30 | - | +0.82% | - | - |
| 12/03 | 4,170 | 4,220 | 4,070 | 4,220 | 0% | 200 | - | +2.08% | - | - |
| 11/30 | 4,200 | 4,220 | 4,080 | 4,220 | +0.48% | 230 | - | +2.08% | - | - |
| 11/29 | 4,160 | 4,200 | 4,060 | 4,200 | +0.72% | 340 | - | +1.69% | - | - |
| 11/28 | 4,120 | 4,170 | 4,120 | 4,170 | 0% | 20 | - | +0.99% | - | - |
| 11/27 | 3,980 | 4,170 | 3,980 | 4,170 | -0.71% | 700 | - | +0.87% | - | - |
| 11/26 | 4,050 | 4,200 | 4,050 | 4,200 | 0% | 100 | - | +1.38% | - | - |
| 11/22 | 4,200 | 4,200 | 4,100 | 4,200 | -1.18% | 1,130 | - | +1.23% | - | - |
| 11/21 | 4,150 | 4,250 | 4,150 | 4,250 | +1.43% | 600 | - | +2.31% | - | - |
| 11/20 | 4,140 | 4,190 | 3,980 | 4,190 | +0.72% | 960 | - | +0.94% | - | - |
| 11/19 | 4,100 | 4,160 | 3,980 | 4,160 | +1.46% | 1,500 | - | +0.24% | - | - |
| 11/16 | 4,100 | 4,100 | 4,100 | 4,100 | +2.76% | 30 | - | -1.2% | - | - |
| 11/15 | 3,990 | 3,990 | 3,990 | 3,990 | -2.44% | 110 | - | -3.92% | - | - |
| 11/14 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 280 | - | -1.68% | - | - |
| 11/12 | 4,100 | 4,100 | 4,090 | 4,090 | -0.73% | 180 | - | -1.75% | - | - |
| 11/09 | 4,120 | 4,120 | 4,120 | 4,120 | +0.49% | 10 | - | -1.08% | - | - |
| 11/08 | 4,020 | 4,100 | 3,800 | 4,100 | +1.74% | 600 | - | -1.61% | - | - |
| 11/07 | 4,070 | 4,070 | 4,030 | 4,030 | -0.49% | 290 | - | -3.36% | - | - |
| 11/06 | 4,050 | 4,110 | 4,050 | 4,050 | -0.25% | 110 | - | -3.02% | - | - |
| 11/05 | 4,060 | 4,060 | 4,060 | 4,060 | +0.25% | 20 | - | -2.92% | - | - |
| 11/02 | 4,070 | 4,100 | 4,050 | 4,050 | -0.98% | 700 | - | -3.27% | - | - |
| 11/01 | 4,100 | 4,100 | 4,090 | 4,090 | -1.45% | 110 | - | -2.46% | - | - |
| 10/31 | 4,150 | 4,150 | 4,150 | 4,150 | -1.66% | 50 | - | -1.05% | - | - |
| 10/26 | 4,100 | 4,220 | 4,090 | 4,220 | +2.93% | 530 | - | +0.76% | - | - |
| 10/25 | 4,120 | 4,120 | 4,100 | 4,100 | -0.97% | 180 | - | -1.8% | - | - |
| 10/24 | 4,220 | 4,220 | 4,140 | 4,140 | -1.9% | 80 | - | -0.91% | - | - |
| 10/23 | 4,120 | 4,220 | 4,120 | 4,220 | +2.43% | 40 | - | +1.1% | - | - |
| 10/22 | 4,120 | 4,120 | 4,120 | 4,120 | -0.96% | 60 | - | -1.15% | - | - |
| 10/19 | 4,250 | 4,250 | 4,160 | 4,160 | -3.26% | 600 | - | -0.17% | - | - |
| 10/18 | 4,300 | 4,300 | 4,300 | 4,300 | -2.27% | 80 | - | +3.39% | - | - |
| 10/17 | 4,350 | 4,400 | 4,300 | 4,400 | +1.15% | 160 | - | +6% | - | - |
| 10/15 | 4,310 | 4,350 | 4,310 | 4,350 | +0.69% | 20 | - | +5.25% | - | - |
| 10/12 | 4,110 | 4,320 | 4,110 | 4,320 | +3.6% | 1,220 | - | +4.88% | - | - |
| 10/11 | 4,160 | 4,170 | 4,040 | 4,170 | 0% | 610 | - | +1.51% | - | - |
| 10/10 | 4,170 | 4,170 | 4,170 | 4,170 | 0% | 220 | - | +1.78% | - | - |
| 10/09 | 4,170 | 4,170 | 4,170 | 4,170 | 0% | 30 | - | +1.81% | - | - |
| 10/05 | 4,150 | 4,170 | 4,050 | 4,170 | +0.48% | 320 | - | +2.03% | - | - |
| 10/04 | 4,150 | 4,150 | 4,030 | 4,150 | -0.48% | 210 | - | +1.77% | - | - |
| 10/03 | 4,150 | 4,170 | 4,060 | 4,170 | +0.48% | 110 | - | +2.46% | - | - |
| 10/02 | 4,150 | 4,150 | 4,150 | 4,150 | -0.48% | 190 | - | +2.34% | - | - |
| 10/01 | 4,170 | 4,170 | 4,070 | 4,170 | -0.24% | 70 | - | +2.99% | - | - |
| 09/28 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 90 | - | +3.41% | - | - |
| 09/27 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 50 | - | +3.72% | - | - |
| 09/26 | 4,170 | 4,180 | 4,120 | 4,180 | -0.48% | 130 | - | +4.14% | - | - |
| 09/25 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 10 | - | +5.18% | - | - |
| 09/21 | 4,090 | 4,200 | 4,000 | 4,200 | +2.44% | 930 | - | +5.79% | - | - |
| 09/20 | 4,000 | 4,100 | 4,000 | 4,100 | +2.5% | 210 | - | +3.69% | - | - |
| 09/19 | 3,900 | 4,000 | 3,900 | 4,000 | +2.56% | 950 | - | +1.19% | - | - |
| 09/18 | 3,900 | 3,900 | 3,900 | 3,900 | -6.7% | 100 | - | -1.39% | - | - |
| 09/14 | 3,900 | 4,180 | 3,900 | 4,180 | +3.21% | 830 | - | +5.45% | - | - |
| 09/13 | 3,950 | 4,050 | 3,950 | 4,050 | -0.49% | 230 | - | +2.2% | - | - |
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。
