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
2008/07/18～2009/01/06
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 |
|---|
| 2009 |
| 01/06 | 1,161 | 1,161 | 1,061 | 1,061 | 0% | 70 | - | -2.39% | - | - |
| 01/05 | 1,061 | 1,061 | 1,061 | 1,061 | +15.2% | 590 | - | -2.48% | - | - |
| 2008 |
| 12/30 | 1,011 | 1,011 | 900 | 921 | -8.99% | 580 | - | -15.5% | - | - |
| 12/29 | 1,100 | 1,100 | 1,012 | 1,012 | -8% | 90 | - | -7.75% | - | - |
| 12/26 | 1,060 | 1,100 | 1,010 | 1,100 | 0% | 70 | - | -0.45% | - | - |
| 12/24 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 50 | - | -0.81% | - | - |
| 12/22 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 310 | - | +0.36% | - | - |
| 12/19 | 1,120 | 1,120 | 1,120 | 1,120 | -6.59% | 170 | - | +0.09% | - | - |
| 12/18 | 1,199 | 1,199 | 1,199 | 1,199 | +6.11% | 10 | - | +6.86% | - | - |
| 12/17 | 1,130 | 1,130 | 1,130 | 1,130 | +1.62% | 40 | - | +0.71% | - | - |
| 12/16 | 1,260 | 1,260 | 1,111 | 1,112 | -0.71% | 70 | - | -1.07% | - | - |
| 12/15 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 40 | - | -0.44% | - | - |
| 12/12 | 1,130 | 1,150 | 1,120 | 1,120 | +1.82% | 930 | - | -0.44% | - | - |
| 12/11 | 1,060 | 1,100 | 1,060 | 1,100 | -4.35% | 40 | - | -2.22% | - | - |
| 12/10 | 1,150 | 1,150 | 1,150 | 1,150 | +7.98% | 10 | - | +2.22% | - | - |
| 12/09 | 1,051 | 1,065 | 1,051 | 1,065 | +1.33% | 480 | - | -5.08% | - | - |
| 12/08 | 1,030 | 1,051 | 1,030 | 1,051 | +5.1% | 20 | - | -6.41% | - | - |
| 12/04 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 110 | - | -11.11% | - | - |
| 12/03 | 980 | 1,020 | 980 | 1,020 | -2.39% | 30 | - | -10.05% | - | - |
| 12/02 | 975 | 1,045 | 975 | 1,045 | 0% | 110 | - | -8.41% | - | - |
| 12/01 | 1,045 | 1,045 | 1,045 | 1,045 | -3.24% | 50 | - | -8.89% | - | - |
| 11/28 | 1,003 | 1,080 | 1,003 | 1,080 | -1.91% | 40 | - | -6.33% | - | - |
| 11/27 | 1,255 | 1,255 | 1,101 | 1,101 | +1.94% | 630 | - | -4.84% | - | - |
| 11/26 | 1,061 | 1,080 | 1,061 | 1,080 | -14.29% | 130 | - | -7.06% | - | - |
| 11/25 | 1,260 | 1,260 | 1,260 | 1,260 | +14.55% | 10 | - | +7.88% | - | - |
| 11/21 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 140 | - | -5.98% | - | - |
| 11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 270 | - | -6.62% | - | - |
| 11/19 | 1,150 | 1,150 | 1,100 | 1,100 | -8.33% | 1,080 | - | -7.33% | - | - |
| 11/18 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.33% | - | - |
| 11/17 | 1,200 | 1,200 | 1,200 | 1,200 | -6.25% | 200 | - | -0.17% | - | - |
| 11/14 | 1,280 | 1,280 | 1,280 | 1,280 | +6.67% | 20 | - | +5.87% | - | - |
| 11/13 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -0.99% | - | - |
| 11/12 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 20 | - | -1.56% | - | - |
| 11/11 | 1,200 | 1,200 | 1,200 | 1,200 | +3.45% | 1,000 | - | -2.2% | - | - |
| 11/05 | 1,160 | 1,200 | 1,160 | 1,160 | +0.87% | 160 | - | -6.15% | - | - |
| 10/31 | 1,160 | 1,160 | 1,150 | 1,150 | +1.77% | 110 | - | -7.93% | - | - |
| 10/30 | 1,130 | 1,130 | 1,130 | 1,130 | +2.73% | 110 | - | -10.6% | - | - |
| 10/29 | 1,150 | 1,151 | 1,100 | 1,100 | 0% | 140 | - | -13.79% | - | - |
| 10/28 | 1,081 | 1,100 | 1,000 | 1,100 | +1.76% | 590 | - | -14.73% | - | - |
| 10/27 | 1,023 | 1,100 | 1,001 | 1,081 | -1.99% | 880 | - | -17.35% | - | - |
| 10/24 | 1,101 | 1,104 | 1,101 | 1,103 | +0.27% | 420 | - | -16.82% | - | - |
| 10/23 | 1,198 | 1,200 | 1,100 | 1,100 | -8.71% | 470 | - | -18.03% | - | - |
| 10/22 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 790 | - | -11.53% | - | - |
| 10/20 | 1,185 | 1,205 | 1,185 | 1,205 | +0.42% | 920 | - | -12.36% | - | - |
| 10/17 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 120 | - | -13.48% | - | - |
| 10/16 | 1,090 | 1,190 | 1,090 | 1,190 | 0% | 50 | - | -15% | - | - |
| 10/15 | 1,180 | 1,190 | 1,180 | 1,190 | -2.46% | 100 | - | -15.9% | - | - |
| 10/14 | 1,229 | 1,229 | 1,149 | 1,220 | -0.73% | 250 | - | -14.74% | - | - |
| 10/10 | 1,100 | 1,249 | 1,098 | 1,229 | -5.32% | 1,160 | - | -15.18% | - | - |
| 10/09 | 1,160 | 1,298 | 1,160 | 1,298 | -0.08% | 460 | - | -11.58% | - | - |
| 10/08 | 1,201 | 1,299 | 1,180 | 1,299 | -2.26% | 160 | - | -12.7% | - | - |
| 10/07 | 1,329 | 1,329 | 1,329 | 1,329 | -0.82% | 100 | - | -12.1% | - | - |
| 10/06 | 1,340 | 1,340 | 1,340 | 1,340 | -0.89% | 10 | - | -12.7% | - | - |
| 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% | - | - |
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。
