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
2008/10/23～2009/05/07
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 |
|---|
| 2009 |
| 05/07 | 1,230 | 1,230 | 1,150 | 1,150 | +11.54% | 220 | - | +13.75% | - | - |
| 04/27 | 1,081 | 1,111 | 1,031 | 1,031 | -4.54% | 250 | - | +3% | - | - |
| 04/24 | 1,080 | 1,080 | 1,080 | 1,080 | -12.9% | 20 | - | +8.87% | - | - |
| 04/22 | 1,240 | 1,240 | 1,240 | 1,240 | +3.33% | 40 | - | +26.4% | - | - |
| 04/17 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 10 | - | +24.48% | - | - |
| 04/16 | 1,199 | 1,199 | 1,199 | 1,199 | +9% | 40 | - | +26.48% | - | - |
| 04/15 | 1,100 | 1,100 | 1,100 | 1,100 | -6.78% | 10 | - | +17.9% | - | - |
| 04/14 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 50 | - | +27.71% | - | - |
| 04/13 | 1,200 | 1,200 | 1,200 | 1,200 | +20% | 860 | - | +32.01% | - | - |
| 04/10 | 1,000 | 1,000 | 1,000 | 1,000 | -12.82% | 20 | - | +11.73% | - | - |
| 04/09 | 1,147 | 1,147 | 1,147 | 1,147 | +9.55% | 10 | - | +29.02% | - | - |
| 04/07 | 1,045 | 1,047 | 1,045 | 1,047 | +4.6% | 170 | - | +19.11% | - | - |
| 04/06 | 1,000 | 1,001 | 1,000 | 1,001 | +1.01% | 20 | - | +14.66% | - | - |
| 04/03 | 991 | 991 | 991 | 991 | +2.8% | 130 | - | +14.04% | - | - |
| 04/02 | 964 | 964 | 964 | 964 | +2.55% | 10 | - | +11.45% | - | - |
| 04/01 | 940 | 940 | 940 | 940 | -0.42% | 10 | - | +8.8% | - | - |
| 03/30 | 949 | 949 | 922 | 944 | +4.42% | 140 | - | +9.39% | - | - |
| 03/27 | 894 | 905 | 894 | 904 | +1.01% | 170 | - | +4.51% | - | - |
| 03/26 | 894 | 895 | 894 | 895 | +6.55% | 20 | - | +3.23% | - | - |
| 03/25 | 800 | 840 | 800 | 840 | +4.22% | 130 | - | -3.23% | - | - |
| 03/24 | 806 | 806 | 806 | 806 | +0.75% | 10 | - | -7.67% | - | - |
| 03/23 | 830 | 830 | 800 | 800 | -2.44% | 40 | - | -8.99% | - | - |
| 03/19 | 820 | 820 | 820 | 820 | -8.89% | 30 | - | -7.76% | - | - |
| 03/17 | 900 | 900 | 900 | 900 | 0% | 10 | - | +0.78% | - | - |
| 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。
