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
2008/04/02～2008/10/03
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 |
| 10/03 | 1,352 | 1,352 | 1,230 | 1,352 | -0.59% | 430 | - | -13.17% | - | - |
| 10/02 | 1,361 | 1,361 | 1,360 | 1,360 | -0.8% | 630 | - | -13.87% | - | - |
| 10/01 | 1,371 | 1,371 | 1,371 | 1,371 | +0.81% | 1,390 | - | -14.53% | - | - |
| 09/30 | 1,360 | 1,360 | 1,360 | 1,360 | -3.55% | 340 | - | -16.51% | - | - |
| 09/29 | 1,400 | 1,410 | 1,400 | 1,410 | 0% | 100 | - | -14.6% | - | - |
| 09/26 | 1,410 | 1,410 | 1,410 | 1,410 | -6% | 10 | - | -15.57% | - | - |
| 09/25 | 1,520 | 1,580 | 1,411 | 1,500 | -1.32% | 40 | - | -11.3% | - | - |
| 09/24 | 1,590 | 1,590 | 1,520 | 1,520 | +7.04% | 20 | - | -11.16% | - | - |
| 09/22 | 1,452 | 1,453 | 1,420 | 1,420 | -2.07% | 140 | - | -17.82% | - | - |
| 09/19 | 1,450 | 1,510 | 1,450 | 1,450 | -7.05% | 80 | - | -17.19% | - | - |
| 09/18 | 1,650 | 1,650 | 1,500 | 1,560 | +1.96% | 780 | - | -12.01% | - | - |
| 09/17 | 1,500 | 1,530 | 1,500 | 1,530 | +1.66% | 50 | - | -14.57% | - | - |
| 09/16 | 1,505 | 1,505 | 1,505 | 1,505 | -5.94% | 30 | - | -16.85% | - | - |
| 09/12 | 1,515 | 1,600 | 1,515 | 1,600 | +5.26% | 20 | - | -12.62% | - | - |
| 09/11 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 1,310 | - | -17.7% | - | - |
| 09/10 | 1,530 | 1,530 | 1,520 | 1,520 | -0.33% | 30 | - | -18.45% | - | - |
| 09/09 | 1,540 | 1,540 | 1,525 | 1,525 | -1.93% | 750 | - | -19.01% | - | - |
| 09/08 | 1,525 | 1,555 | 1,525 | 1,555 | -1.64% | 1,340 | - | -18.16% | - | - |
| 09/05 | 1,523 | 1,581 | 1,520 | 1,581 | -6.62% | 770 | - | -17.35% | - | - |
| 09/04 | 1,511 | 1,693 | 1,511 | 1,693 | +0.12% | 1,480 | - | -12.1% | - | - |
| 09/03 | 1,800 | 1,800 | 1,601 | 1,691 | -6.06% | 1,180 | - | -12.61% | - | - |
| 08/29 | 1,851 | 1,851 | 1,800 | 1,800 | -5.26% | 50 | - | -7.46% | - | - |
| 08/28 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 130 | - | -2.71% | - | - |
| 08/27 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | - | -2.91% | - | - |
| 08/21 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 10 | - | -3.11% | - | - |
| 08/20 | 1,900 | 1,900 | 1,900 | 1,900 | -4.52% | 550 | - | -3.31% | - | - |
| 08/19 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 440 | - | +0.86% | - | - |
| 08/18 | 1,990 | 1,990 | 1,990 | 1,990 | +4.74% | 10 | - | +0.61% | - | - |
| 08/15 | 1,910 | 1,910 | 1,900 | 1,900 | 0% | 700 | - | -3.99% | - | - |
| 08/14 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 750 | - | -4.43% | - | - |
| 08/13 | 1,912 | 1,920 | 1,912 | 1,920 | -4% | 510 | - | -4% | - | - |
| 08/12 | 1,950 | 2,000 | 1,950 | 2,000 | +2.62% | 670 | - | -0.4% | - | - |
| 08/11 | 1,999 | 1,999 | 1,900 | 1,949 | -2.5% | 110 | - | -3.51% | - | - |
| 08/08 | 1,999 | 1,999 | 1,999 | 1,999 | -0.05% | 540 | - | -1.72% | - | - |
| 08/07 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 530 | - | -2.25% | - | - |
| 08/06 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 30 | - | -2.63% | - | - |
| 08/05 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 530 | - | -2.96% | - | - |
| 08/01 | 2,030 | 2,030 | 2,030 | 2,030 | +1.5% | 20 | - | -1.98% | - | - |
| 07/31 | 2,000 | 2,000 | 2,000 | 2,000 | +2.04% | 150 | - | -4.12% | - | - |
| 07/30 | 1,961 | 1,961 | 1,960 | 1,960 | -1.01% | 660 | - | -6.98% | - | - |
| 07/29 | 1,960 | 1,980 | 1,960 | 1,980 | +1.54% | 730 | - | -7.26% | - | - |
| 07/28 | 1,950 | 1,950 | 1,950 | 1,950 | +2.58% | 10 | - | -9.89% | - | - |
| 07/25 | 1,910 | 1,910 | 1,901 | 1,901 | +0.05% | 140 | - | -13.28% | - | - |
| 07/24 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 150 | - | -14.57% | - | - |
| 07/23 | 1,940 | 1,940 | 1,910 | 1,910 | -1.55% | 400 | - | -15.07% | - | - |
| 07/22 | 1,960 | 1,960 | 1,900 | 1,940 | -3% | 470 | - | -14.87% | - | - |
| 07/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 550 | - | -13.23% | - | - |
| 07/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 120 | - | -14.13% | - | - |
| 07/16 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 80 | - | -15.07% | - | - |
| 07/15 | 2,090 | 2,090 | 2,000 | 2,010 | -3.83% | 340 | - | -15.55% | - | - |
| 07/14 | 2,015 | 2,175 | 2,010 | 2,090 | -1.42% | 750 | - | -13.28% | - | - |
| 07/11 | 2,060 | 2,140 | 2,040 | 2,120 | +4.95% | 760 | - | -13.22% | - | - |
| 07/10 | 2,120 | 2,120 | 2,020 | 2,020 | -4.72% | 680 | - | -18.25% | - | - |
| 07/09 | 2,120 | 2,120 | 2,120 | 2,120 | -4.07% | 530 | - | -15.3% | - | - |
| 07/08 | 2,210 | 2,210 | 2,210 | 2,210 | +4.25% | 210 | - | -12.61% | - | - |
| 07/07 | 2,120 | 2,120 | 2,120 | 2,120 | -7.63% | 1,060 | - | -16.83% | - | - |
| 07/04 | 2,295 | 2,295 | 2,295 | 2,295 | 0% | 830 | - | -10.87% | - | - |
| 07/03 | 2,135 | 2,295 | 2,135 | 2,295 | -0.22% | 880 | - | -11.66% | - | - |
| 07/02 | 2,305 | 2,305 | 2,300 | 2,300 | +4.31% | 400 | - | -12.11% | - | - |
| 07/01 | 2,340 | 2,340 | 2,205 | 2,205 | +1.15% | 60 | - | -16.32% | - | - |
| 06/30 | 2,160 | 2,340 | 2,160 | 2,180 | -2.68% | 390 | - | -18.01% | - | - |
| 06/27 | 2,315 | 2,315 | 2,240 | 2,240 | -6.67% | 130 | - | -16.42% | - | - |
| 06/26 | 2,400 | 2,400 | 2,400 | 2,400 | -4.76% | 90 | - | -11.24% | - | - |
| 06/25 | 2,400 | 2,520 | 2,400 | 2,520 | -5.79% | 140 | - | -7.49% | - | - |
| 06/20 | 2,475 | 2,675 | 2,475 | 2,675 | -0.74% | 70 | - | -2.05% | - | - |
| 06/18 | 2,460 | 2,695 | 2,460 | 2,695 | +1.32% | 50 | - | -1.5% | - | - |
| 06/12 | 2,670 | 2,670 | 2,660 | 2,660 | -1.12% | 20 | - | -2.92% | - | - |
| 06/11 | 2,690 | 2,690 | 2,690 | 2,690 | +6.32% | 10 | - | -2.18% | - | - |
| 06/10 | 2,530 | 2,530 | 2,530 | 2,530 | -4.53% | 20 | - | -8.4% | - | - |
| 06/06 | 2,650 | 2,650 | 2,650 | 2,650 | +1.92% | 100 | - | -4.71% | - | - |
| 06/05 | 2,605 | 2,605 | 2,600 | 2,600 | -0.19% | 70 | - | -7.04% | - | - |
| 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% | - | - |
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。
