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
2009/12/03～2010/06/24
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 |
| 06/24 | 1,030 | 1,031 | 1,030 | 1,031 | +3.1% | 20 | - | -3.55% | - | - |
| 06/23 | 1,047 | 1,047 | 1,000 | 1,000 | -8.93% | 310 | - | -6.89% | - | - |
| 06/22 | 1,019 | 1,099 | 1,000 | 1,098 | +12.04% | 350 | - | +1.67% | - | - |
| 06/21 | 980 | 1,010 | 980 | 980 | -4.39% | 200 | - | -9.51% | - | - |
| 06/18 | 1,025 | 1,025 | 1,025 | 1,025 | -1.44% | 200 | - | -5.88% | - | - |
| 06/17 | 1,100 | 1,100 | 1,010 | 1,040 | 0% | 700 | - | -5.02% | - | - |
| 06/16 | 1,040 | 1,040 | 1,040 | 1,040 | -7.96% | 20 | - | -5.45% | - | - |
| 06/14 | 1,130 | 1,130 | 1,130 | 1,130 | +7.62% | 10 | - | +2.26% | - | - |
| 06/11 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 100 | - | -5.23% | - | - |
| 06/10 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 100 | - | -5.91% | - | - |
| 06/09 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 10 | - | -6.03% | - | - |
| 06/08 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 220 | - | -7.73% | - | - |
| 06/04 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 600 | - | -3.68% | - | - |
| 06/03 | 1,150 | 1,150 | 1,150 | 1,150 | +6.48% | 170 | - | +0.79% | - | - |
| 06/01 | 1,080 | 1,080 | 1,080 | 1,080 | -6.09% | 100 | - | -5.1% | - | - |
| 05/31 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 20 | - | +1.05% | - | - |
| 05/28 | 1,130 | 1,130 | 1,130 | 1,130 | +7.62% | 100 | - | -0.35% | - | - |
| 05/27 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 500 | - | -7.33% | - | - |
| 05/25 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 180 | - | -5.64% | - | - |
| 05/17 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 20 | - | -3% | - | - |
| 05/13 | 1,080 | 1,080 | 1,080 | 1,080 | -1.82% | 10 | - | -4.59% | - | - |
| 05/11 | 1,200 | 1,200 | 1,100 | 1,100 | +4.66% | 130 | - | -2.83% | - | - |
| 05/10 | 1,051 | 1,051 | 1,051 | 1,051 | -0.57% | 30 | - | -6.99% | - | - |
| 05/07 | 1,056 | 1,085 | 1,056 | 1,057 | +0.67% | 570 | - | -6.46% | - | - |
| 05/06 | 1,060 | 1,060 | 1,050 | 1,050 | -8.7% | 50 | - | -7.16% | - | - |
| 04/30 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 80 | - | +1.68% | - | - |
| 04/28 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 290 | - | +3.91% | - | - |
| 04/27 | 1,150 | 1,150 | 1,150 | 1,150 | +0.52% | 30 | - | +2.68% | - | - |
| 04/26 | 1,115 | 1,144 | 1,115 | 1,144 | -2.64% | 130 | - | +2.6% | - | - |
| 04/23 | 1,175 | 1,175 | 1,175 | 1,175 | +1.29% | 20 | - | +5.86% | - | - |
| 04/22 | 1,160 | 1,160 | 1,160 | 1,160 | -1.28% | 80 | - | +4.98% | - | - |
| 04/21 | 1,160 | 1,175 | 1,150 | 1,175 | -2.08% | 590 | - | +6.92% | - | - |
| 04/20 | 1,150 | 1,230 | 1,150 | 1,200 | -4% | 320 | - | +9.69% | - | - |
| 04/19 | 1,390 | 1,390 | 1,200 | 1,250 | -7.41% | 1,230 | - | +14.78% | - | - |
| 04/16 | 1,400 | 1,400 | 1,350 | 1,350 | +3.85% | 90 | - | +24.88% | - | - |
| 04/15 | 1,200 | 1,370 | 1,200 | 1,300 | +13.04% | 1,110 | - | +21.61% | - | - |
| 04/14 | 1,150 | 1,150 | 1,150 | 1,150 | +6.88% | 290 | - | +8.59% | - | - |
| 04/13 | 1,100 | 1,100 | 1,076 | 1,076 | 0% | 80 | - | +2.18% | - | - |
| 04/12 | 1,076 | 1,076 | 1,076 | 1,076 | +0.09% | 500 | - | +2.48% | - | - |
| 04/08 | 1,075 | 1,075 | 1,075 | 1,075 | +0.47% | 90 | - | +2.67% | - | - |
| 04/06 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 100 | - | +2.49% | - | - |
| 04/02 | 1,100 | 1,100 | 1,100 | 1,100 | +3.19% | 10 | - | +5.67% | - | - |
| 03/31 | 1,066 | 1,066 | 1,066 | 1,066 | +0.09% | 80 | - | +2.9% | - | - |
| 03/30 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 400 | - | +3.1% | - | - |
| 03/29 | 1,080 | 1,080 | 1,065 | 1,065 | -0.47% | 130 | - | +3.4% | - | - |
| 03/25 | 1,060 | 1,070 | 1,060 | 1,070 | +1.81% | 140 | - | +4.19% | - | - |
| 03/23 | 1,065 | 1,065 | 1,051 | 1,051 | -1.31% | 380 | - | +2.74% | - | - |
| 03/19 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 10 | - | +4.31% | - | - |
| 03/18 | 1,065 | 1,065 | 1,065 | 1,065 | +1.91% | 190 | - | +4.62% | - | - |
| 03/17 | 1,045 | 1,045 | 1,045 | 1,045 | +1.85% | 600 | - | +2.85% | - | - |
| 03/15 | 1,026 | 1,026 | 1,026 | 1,026 | +0.1% | 40 | - | +1.18% | - | - |
| 03/12 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 50 | - | +1.18% | - | - |
| 03/09 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 80 | - | +1.68% | - | - |
| 03/08 | 1,030 | 1,030 | 1,030 | 1,030 | -0.1% | 100 | - | +1.78% | - | - |
| 03/05 | 1,031 | 1,075 | 1,031 | 1,031 | +0.1% | 710 | - | +1.98% | - | - |
| 03/04 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 80 | - | +1.98% | - | - |
| 03/03 | 1,030 | 1,030 | 1,030 | 1,030 | -5.42% | 100 | - | +1.98% | - | - |
| 03/02 | 1,089 | 1,089 | 1,089 | 1,089 | +4.71% | 110 | - | +7.93% | - | - |
| 02/26 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 200 | - | +3.38% | - | - |
| 02/24 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 170 | - | +4.58% | - | - |
| 02/23 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 140 | - | +4.69% | - | - |
| 02/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 110 | - | -0.3% | - | - |
| 02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | -0.4% | - | - |
| 02/12 | 1,000 | 1,000 | 1,000 | 1,000 | +0.4% | 10 | - | -0.5% | - | - |
| 02/08 | 996 | 996 | 996 | 996 | +0.1% | 210 | - | -0.99% | - | - |
| 02/05 | 995 | 995 | 995 | 995 | +1.02% | 230 | - | -1.19% | - | - |
| 02/03 | 985 | 985 | 985 | 985 | -0.3% | 200 | - | -2.28% | - | - |
| 02/02 | 988 | 988 | 988 | 988 | +0.3% | 40 | - | -2.08% | - | - |
| 01/29 | 991 | 991 | 985 | 985 | -0.61% | 140 | - | -2.57% | - | - |
| 01/28 | 991 | 991 | 991 | 991 | +0.1% | 10 | - | -2.46% | - | - |
| 01/27 | 992 | 992 | 990 | 990 | -0.1% | 200 | - | -2.65% | - | - |
| 01/26 | 992 | 992 | 991 | 991 | -0.9% | 100 | - | -2.56% | - | - |
| 01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 20 | - | -1.77% | - | - |
| 01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 50 | - | -1.86% | - | - |
| 01/21 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 350 | - | -1.86% | - | - |
| 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% | - | - |
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。
