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
2008/12/26～2009/08/06
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 |
| 08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 10 | - | -8.22% | - | - |
| 08/05 | 1,051 | 1,051 | 1,050 | 1,050 | 0% | 200 | - | -8.54% | - | - |
| 08/04 | 1,230 | 1,230 | 1,050 | 1,050 | -5.41% | 1,300 | - | -8.46% | - | - |
| 07/24 | 1,110 | 1,110 | 1,110 | 1,110 | -3.48% | 10 | - | -3.23% | - | - |
| 07/22 | 1,150 | 1,150 | 1,150 | 1,150 | +10.47% | 10 | - | +0.17% | - | - |
| 07/16 | 1,041 | 1,041 | 1,041 | 1,041 | -1.79% | 10 | - | -9.16% | - | - |
| 07/15 | 1,060 | 1,060 | 1,060 | 1,060 | -3.64% | 20 | - | -7.91% | - | - |
| 07/13 | 1,100 | 1,155 | 1,100 | 1,100 | 0% | 260 | - | -4.93% | - | - |
| 07/10 | 1,100 | 1,100 | 1,100 | 1,100 | -0.99% | 10 | - | -5.25% | - | - |
| 07/08 | 1,111 | 1,111 | 1,111 | 1,111 | +1% | 10 | - | -4.47% | - | - |
| 07/06 | 1,120 | 1,120 | 1,100 | 1,100 | -9.84% | 330 | - | -5.42% | - | - |
| 07/03 | 1,220 | 1,220 | 1,220 | 1,220 | +1.67% | 10 | - | +4.72% | - | - |
| 06/30 | 1,240 | 1,240 | 1,200 | 1,200 | -3.23% | 170 | - | +3.27% | - | - |
| 06/29 | 1,260 | 1,260 | 1,200 | 1,240 | +3.33% | 690 | - | +6.9% | - | - |
| 06/24 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 20 | - | +4.26% | - | - |
| 06/18 | 1,215 | 1,215 | 1,215 | 1,215 | -2.02% | 150 | - | +5.93% | - | - |
| 06/16 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 60 | - | +8.01% | - | - |
| 06/15 | 1,240 | 1,240 | 1,240 | 1,240 | -1.43% | 80 | - | +8.2% | - | - |
| 06/12 | 1,258 | 1,258 | 1,258 | 1,258 | +4.83% | 140 | - | +9.97% | - | - |
| 06/11 | 1,200 | 1,200 | 1,200 | 1,200 | +8.99% | 330 | - | +5.45% | - | - |
| 06/10 | 1,101 | 1,101 | 1,101 | 1,101 | -2.48% | 30 | - | -3.17% | - | - |
| 06/08 | 1,200 | 1,200 | 1,129 | 1,129 | -1.83% | 210 | - | -1.05% | - | - |
| 06/05 | 1,145 | 1,150 | 1,145 | 1,150 | +0.44% | 100 | - | +1.23% | - | - |
| 06/04 | 1,145 | 1,145 | 1,145 | 1,145 | -0.43% | 10 | - | +0.79% | - | - |
| 06/03 | 1,150 | 1,150 | 1,150 | 1,150 | +0.09% | 30 | - | +1.59% | - | - |
| 06/02 | 1,149 | 1,149 | 1,149 | 1,149 | +13.88% | 100 | - | +2.04% | - | - |
| 06/01 | 1,009 | 1,009 | 1,009 | 1,009 | -4.9% | 10 | - | -9.91% | - | - |
| 05/27 | 1,080 | 1,080 | 1,041 | 1,061 | -5.27% | 110 | - | -5.1% | - | - |
| 05/25 | 1,120 | 1,219 | 1,120 | 1,120 | +0.45% | 260 | - | +0.63% | - | - |
| 05/22 | 1,115 | 1,115 | 1,115 | 1,115 | -4.7% | 30 | - | +0.81% | - | - |
| 05/18 | 1,170 | 1,170 | 1,170 | 1,170 | -3.31% | 30 | - | +6.56% | - | - |
| 05/15 | 1,210 | 1,210 | 1,200 | 1,210 | +1.68% | 80 | - | +11.32% | - | - |
| 05/14 | 1,190 | 1,190 | 1,190 | 1,190 | +4.39% | 20 | - | +11.01% | - | - |
| 05/13 | 1,140 | 1,140 | 1,140 | 1,140 | +0.88% | 100 | - | +7.95% | - | - |
| 05/12 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 10 | - | +8.34% | - | - |
| 05/11 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 30 | - | +11.65% | - | - |
| 05/08 | 1,170 | 1,170 | 1,120 | 1,130 | -1.74% | 250 | - | +10.78% | - | - |
| 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% | - | - |
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。
