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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/03/16

2008/09/16～2009/03/16

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
03/16	900	900	900	900	0%	50	-	+0.56%	-	-
03/13	900	900	900	900	+12.5%	50	-	+0.22%	-	-
03/12	800	800	800	800	0%	1,010	-	-11.11%	-	-
03/11	800	800	800	800	-2.08%	990	-	-11.99%	-	-
03/10	817	817	817	817	0%	520	-	-10.71%	-	-
03/09	817	817	817	817	0%	460	-	-11.39%	-	-
03/04	820	820	814	817	-5%	610	-	-11.87%	-	-
02/26	813	863	813	860	+5.52%	50	-	-7.92%	-	-
02/25	850	850	815	815	-4.12%	4,020	-	-13.11%	-	-
02/24	850	850	850	850	-0.12%	20	-	-10.15%	-	-
02/20	870	870	851	851	-4.38%	160	-	-10.8%	-	-
02/19	864	890	864	890	-1.11%	20	-	-7.48%	-	-
02/18	900	900	900	900	0%	20	-	-6.64%	-	-
02/16	900	900	900	900	0%	30	-	-7.02%	-	-
02/12	900	900	900	900	-3.23%	100	-	-7.79%	-	-
02/10	930	930	930	930	+1.09%	30	-	-5.49%	-	-
02/09	902	920	902	920	-7.91%	70	-	-7.26%	-	-
02/06	950	999	950	999	+4.06%	30	-	-0.1%	-	-
02/05	910	960	910	960	+5.49%	570	-	-4.76%	-	-
02/04	910	910	910	910	-5.21%	110	-	-10.34%	-	-
01/30	960	960	960	960	0%	110	-	-6.16%	-	-
01/29	960	960	960	960	-7.69%	10	-	-6.71%	-	-
01/28	940	1,040	940	1,040	+10.64%	1,450	-	+0.48%	-	-
01/27	940	940	940	940	-1.05%	830	-	-9.44%	-	-
01/26	960	960	950	950	-1.04%	30	-	-9.18%	-	-
01/23	961	962	960	960	-0.1%	240	-	-8.66%	-	-
01/22	961	961	961	961	-5.78%	10	-	-8.91%	-	-
01/19	1,000	1,020	1,000	1,020	+8.4%	60	-	-3.41%	-	-
01/16	941	941	941	941	-5.9%	30	-	-10.89%	-	-
01/15	1,002	1,002	1,000	1,000	+6.16%	13,130	-	-5.66%	-	-
01/14	942	942	942	942	-5.8%	1,010	-	-11.3%	-	-
01/13	930	1,000	930	1,000	+4.6%	420	-	-6.37%	-	-
01/09	1,001	1,001	956	956	-4.5%	470	-	-10.82%	-	-
01/08	971	1,061	971	1,001	-5.66%	770	-	-7.06%	-	-
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%	-	-

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

2008/09/16～2009/03/16

株価推移

開示資料

決算

株式

チャート