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
2007/11/26～2008/06/04
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 |
| 06/04 | 2,605 | 2,605 | 2,605 | 2,605 | -1.7% | 30 | - | -7.43% | - | - |
| 06/02 | 2,650 | 2,650 | 2,650 | 2,650 | +1.15% | 100 | - | -6.43% | - | - |
| 05/29 | 2,660 | 2,660 | 2,620 | 2,620 | -5.07% | 120 | - | -8.01% | - | - |
| 05/28 | 2,725 | 2,760 | 2,725 | 2,760 | -5.64% | 90 | - | -3.46% | - | - |
| 05/23 | 2,925 | 2,925 | 2,925 | 2,925 | +4.46% | 10 | - | +2.31% | - | - |
| 05/16 | 2,840 | 2,840 | 2,800 | 2,800 | -1.41% | 70 | - | -1.96% | - | - |
| 05/15 | 2,770 | 2,840 | 2,770 | 2,840 | +2.53% | 40 | - | -0.63% | - | - |
| 05/14 | 2,640 | 2,770 | 2,620 | 2,770 | +2.59% | 180 | - | -3.15% | - | - |
| 05/13 | 2,770 | 2,770 | 2,640 | 2,700 | -2.53% | 740 | - | -5.66% | - | - |
| 05/12 | 2,870 | 2,890 | 2,770 | 2,770 | -3.15% | 70 | - | -3.42% | - | - |
| 05/08 | 2,860 | 2,860 | 2,860 | 2,860 | +2.69% | 50 | - | -0.38% | - | - |
| 05/07 | 2,715 | 2,785 | 2,650 | 2,785 | +1.09% | 170 | - | -2.66% | - | - |
| 05/02 | 2,725 | 2,840 | 2,725 | 2,755 | -1.61% | 100 | - | -4.14% | - | - |
| 05/01 | 2,700 | 2,800 | 2,680 | 2,800 | +3.7% | 380 | - | -3.71% | - | - |
| 04/30 | 2,690 | 2,700 | 2,690 | 2,700 | -5.26% | 20 | - | -8.16% | - | - |
| 04/28 | 2,850 | 2,850 | 2,850 | 2,850 | -1.55% | 1,400 | - | -4.97% | - | - |
| 04/25 | 2,895 | 2,895 | 2,895 | 2,895 | +7.82% | 10 | - | -5.21% | - | - |
| 04/24 | 2,865 | 2,865 | 2,685 | 2,685 | -4.11% | 20 | - | -13.58% | - | - |
| 04/23 | 2,800 | 2,810 | 2,800 | 2,800 | -0.36% | 60 | - | -11.64% | - | - |
| 04/21 | 2,815 | 2,815 | 2,810 | 2,810 | -3.1% | 50 | - | -12.9% | - | - |
| 04/17 | 2,900 | 2,900 | 2,900 | 2,900 | -3.01% | 30 | - | -11.69% | - | - |
| 04/16 | 2,920 | 2,990 | 2,910 | 2,990 | -0.66% | 100 | - | -10.43% | - | - |
| 04/14 | 2,890 | 3,010 | 2,890 | 3,010 | -0.99% | 330 | - | -11.16% | - | - |
| 04/11 | 2,950 | 3,040 | 2,900 | 3,040 | 0% | 250 | - | -11.58% | - | - |
| 04/10 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 460 | - | -12.79% | - | - |
| 04/09 | 3,040 | 3,040 | 3,040 | 3,040 | -0.33% | 470 | - | -14% | - | - |
| 04/04 | 2,850 | 3,050 | 2,850 | 3,050 | +5.17% | 600 | - | -14.92% | - | - |
| 04/03 | 2,760 | 2,900 | 2,760 | 2,900 | +5.07% | 40 | - | -20.2% | - | - |
| 04/02 | 2,890 | 2,890 | 2,760 | 2,760 | -3.16% | 200 | - | -25.2% | - | - |
| 04/01 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 660 | - | -24% | - | - |
| 03/31 | 2,700 | 2,850 | 2,700 | 2,850 | -1.72% | 1,670 | - | -25.16% | - | - |
| 03/28 | 2,940 | 2,940 | 2,890 | 2,900 | +3.57% | 1,050 | - | -24.99% | - | - |
| 03/27 | 2,960 | 2,960 | 2,800 | 2,800 | -2.1% | 260 | - | -28.61% | - | - |
| 03/26 | 2,660 | 2,860 | 2,650 | 2,860 | +0.35% | 250 | - | -28.16% | - | - |
| 03/25 | 2,250 | 2,940 | 2,250 | 2,850 | +9.2% | 26,050 | - | -29.42% | - | - |
| 03/24 | 2,610 | 2,610 | 2,610 | 2,610 | -16.08% | 80 | - | -36.25% | - | - |
| 03/21 | 3,110 | 3,110 | 3,110 | 3,110 | -13.85% | 140 | - | -25.28% | - | - |
| 03/19 | 3,700 | 3,700 | 3,610 | 3,610 | +0.28% | 30 | - | -14.23% | - | - |
| 03/18 | 3,800 | 3,800 | 3,600 | 3,600 | -13.46% | 1,030 | - | -15.01% | - | - |
| 03/14 | 4,130 | 4,160 | 4,020 | 4,160 | -1.42% | 300 | - | -2.44% | - | - |
| 03/13 | 4,140 | 4,220 | 4,100 | 4,220 | -0.47% | 350 | - | -1.08% | - | - |
| 03/12 | 4,220 | 4,240 | 4,100 | 4,240 | +0.24% | 1,140 | - | -0.56% | - | - |
| 03/11 | 4,130 | 4,230 | 4,120 | 4,230 | 0% | 150 | - | -0.75% | - | - |
| 03/10 | 4,140 | 4,230 | 4,140 | 4,230 | -0.24% | 1,430 | - | -0.73% | - | - |
| 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% | - | - |
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。
