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
2009/05/27～2010/01/20
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 |
|---|
| 2010 |
| 01/20 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 10 | - | -0.98% | - | - |
| 01/19 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | - | -0.98% | - | - |
| 01/18 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 200 | - | -1.08% | - | - |
| 01/15 | 1,015 | 1,015 | 1,000 | 1,000 | -1.48% | 1,150 | - | -2.06% | - | - |
| 01/13 | 1,015 | 1,015 | 1,015 | 1,015 | -1.46% | 80 | - | -0.78% | - | - |
| 01/12 | 1,010 | 1,030 | 1,010 | 1,030 | +3% | 120 | - | +0.59% | - | - |
| 01/08 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 40 | - | -2.53% | - | - |
| 01/07 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 10 | - | -1.75% | - | - |
| 01/06 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 20 | - | -3.01% | - | - |
| 01/04 | 1,030 | 1,030 | 980 | 1,030 | 0% | 70 | - | -0.19% | - | - |
| 2009 |
| 12/30 | 1,020 | 1,030 | 1,020 | 1,030 | +0.1% | 180 | - | -0.39% | - | - |
| 12/29 | 1,029 | 1,029 | 1,029 | 1,029 | -0.1% | 10 | - | -0.77% | - | - |
| 12/28 | 1,021 | 1,030 | 1,021 | 1,030 | +0.88% | 90 | - | -0.68% | - | - |
| 12/25 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 60 | - | -1.54% | - | - |
| 12/24 | 1,021 | 1,021 | 1,021 | 1,021 | +0.1% | 100 | - | -1.45% | - | - |
| 12/22 | 1,020 | 1,020 | 1,020 | 1,020 | +0.99% | 30 | - | -1.92% | - | - |
| 12/21 | 1,010 | 1,010 | 1,010 | 1,010 | -3.81% | 20 | - | -3.26% | - | - |
| 12/18 | 1,000 | 1,050 | 1,000 | 1,050 | -3.67% | 130 | - | +0.19% | - | - |
| 12/17 | 1,090 | 1,090 | 1,090 | 1,090 | +6.86% | 50 | - | +3.61% | - | - |
| 12/15 | 1,010 | 1,020 | 1,010 | 1,020 | +2% | 30 | - | -2.95% | - | - |
| 12/14 | 1,001 | 1,001 | 1,000 | 1,000 | -0.99% | 50 | - | -5.03% | - | - |
| 12/08 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 20 | - | -4.36% | - | - |
| 12/07 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 30 | - | -3.59% | - | - |
| 12/04 | 1,000 | 1,020 | 1,000 | 1,020 | +0.99% | 50 | - | -3.86% | - | - |
| 12/03 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 20 | - | -5.08% | - | - |
| 12/02 | 1,000 | 1,020 | 1,000 | 1,020 | 0% | 120 | - | -4.49% | - | - |
| 12/01 | 1,002 | 1,020 | 1,000 | 1,020 | 0% | 50 | - | -4.58% | - | - |
| 11/30 | 1,020 | 1,020 | 1,020 | 1,020 | -3.77% | 50 | - | -4.58% | - | - |
| 11/25 | 1,000 | 1,060 | 1,000 | 1,060 | +1.92% | 200 | - | -0.84% | - | - |
| 11/19 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 120 | - | -3.26% | - | - |
| 11/18 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 60 | - | -1.4% | - | - |
| 11/16 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 10 | - | -2.51% | - | - |
| 11/12 | 1,010 | 1,100 | 1,010 | 1,100 | +8.7% | 120 | - | +1.95% | - | - |
| 11/10 | 1,020 | 1,020 | 1,012 | 1,012 | -7.92% | 490 | - | -5.86% | - | - |
| 11/09 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 680 | - | +2.23% | - | - |
| 11/06 | 1,099 | 1,099 | 1,099 | 1,099 | +7.64% | 20 | - | +2.42% | - | - |
| 11/05 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 10 | - | -4.67% | - | - |
| 11/04 | 1,021 | 1,021 | 1,021 | 1,021 | +1.09% | 50 | - | -4.93% | - | - |
| 10/26 | 1,010 | 1,010 | 1,010 | 1,010 | -9.01% | 230 | - | -6.05% | - | - |
| 10/23 | 1,110 | 1,110 | 1,110 | 1,110 | -1.77% | 10 | - | +2.78% | - | - |
| 10/19 | 1,130 | 1,130 | 1,130 | 1,130 | +1.8% | 10 | - | +4.73% | - | - |
| 10/16 | 1,110 | 1,110 | 1,110 | 1,110 | -3.48% | 10 | - | +3.06% | - | - |
| 10/13 | 1,100 | 1,150 | 1,100 | 1,150 | +7.48% | 110 | - | +6.68% | - | - |
| 10/09 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 140 | - | -0.47% | - | - |
| 10/08 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 40 | - | -0.37% | - | - |
| 10/07 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 10 | - | -0.37% | - | - |
| 10/05 | 1,050 | 1,070 | 1,050 | 1,070 | -1.83% | 20 | - | -0.37% | - | - |
| 10/02 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 350 | - | +1.68% | - | - |
| 10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 300 | - | +2.8% | - | - |
| 09/30 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 140 | - | +3% | - | - |
| 09/29 | 1,042 | 1,050 | 1,042 | 1,050 | +4.79% | 50 | - | -1.5% | - | - |
| 09/28 | 1,002 | 1,002 | 1,002 | 1,002 | -3.65% | 50 | - | -6.27% | - | - |
| 09/25 | 1,040 | 1,040 | 1,040 | 1,040 | -13.33% | 50 | - | -3.26% | - | - |
| 09/24 | 1,200 | 1,200 | 1,200 | 1,200 | +15.38% | 100 | - | +11.63% | - | - |
| 09/15 | 1,100 | 1,100 | 1,000 | 1,040 | -5.45% | 620 | - | -2.71% | - | - |
| 09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 40 | - | +2.71% | - | - |
| 09/10 | 1,000 | 1,100 | 1,000 | 1,100 | +10% | 200 | - | +2.71% | - | - |
| 09/08 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 150 | - | -6.72% | - | - |
| 09/04 | 1,060 | 1,060 | 1,020 | 1,020 | -3.77% | 180 | - | -5.2% | - | - |
| 09/03 | 1,060 | 1,060 | 1,060 | 1,060 | +1.92% | 20 | - | -2.21% | - | - |
| 09/01 | 1,040 | 1,040 | 1,040 | 1,040 | -5.45% | 100 | - | -4.59% | - | - |
| 08/28 | 1,100 | 1,100 | 1,100 | 1,100 | +4.66% | 40 | - | +0.18% | - | - |
| 08/26 | 1,080 | 1,080 | 1,051 | 1,051 | -6.16% | 130 | - | -4.63% | - | - |
| 08/24 | 1,074 | 1,120 | 1,074 | 1,120 | +1.82% | 110 | - | +1.08% | - | - |
| 08/21 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 100 | - | -1.17% | - | - |
| 08/18 | 1,080 | 1,080 | 1,080 | 1,080 | -4.42% | 20 | - | -3.4% | - | - |
| 08/17 | 1,040 | 1,210 | 1,040 | 1,130 | +5.12% | 320 | - | +0.36% | - | - |
| 08/14 | 1,050 | 1,075 | 1,050 | 1,075 | +2.38% | 810 | - | -4.7% | - | - |
| 08/13 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 280 | - | -7% | - | - |
| 08/12 | 1,050 | 1,050 | 1,050 | 1,050 | -2.78% | 250 | - | -7.33% | - | - |
| 08/11 | 1,180 | 1,180 | 1,080 | 1,080 | +5.88% | 40 | - | -5.01% | - | - |
| 08/10 | 1,030 | 1,030 | 1,020 | 1,020 | -2.86% | 580 | - | -10.45% | - | - |
| 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% | - | - |
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。
