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
2010/10/01～2011/04/18
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 |
|---|
| 2011 |
| 04/18 | 890 | 890 | 890 | 890 | +0.34% | 10 | - | -4.4% | - | - |
| 04/15 | 885 | 887 | 885 | 887 | +0.23% | 180 | - | -5.24% | - | - |
| 04/14 | 880 | 885 | 880 | 885 | +4.12% | 200 | - | -5.85% | - | - |
| 04/13 | 850 | 850 | 850 | 850 | -2.86% | 300 | - | -9.96% | - | - |
| 04/12 | 865 | 875 | 865 | 875 | +2.34% | 150 | - | -7.8% | - | - |
| 04/11 | 846 | 855 | 840 | 855 | -2.4% | 260 | - | -10.28% | - | - |
| 04/08 | 830 | 876 | 800 | 876 | +8.15% | 2,420 | - | -8.46% | - | - |
| 04/07 | 895 | 895 | 810 | 810 | -13.83% | 1,470 | - | -15.63% | - | - |
| 04/06 | 940 | 940 | 940 | 940 | 0% | 100 | - | -2.49% | - | - |
| 03/30 | 940 | 940 | 940 | 940 | +6.82% | 10 | - | -2.49% | - | - |
| 03/28 | 880 | 880 | 880 | 880 | -6.38% | 30 | - | -8.62% | - | - |
| 03/25 | 940 | 940 | 940 | 940 | -1.05% | 10 | - | -2.59% | - | - |
| 03/24 | 930 | 950 | 930 | 950 | +0.53% | 100 | - | -1.35% | - | - |
| 03/23 | 944 | 945 | 944 | 945 | -4.45% | 50 | - | -1.66% | - | - |
| 03/22 | 989 | 989 | 989 | 989 | +4.11% | 10 | - | +3.34% | - | - |
| 03/18 | 950 | 950 | 950 | 950 | 0% | 200 | - | -0.42% | - | - |
| 03/17 | 950 | 950 | 875 | 950 | 0% | 210 | - | -0.21% | - | - |
| 03/16 | 950 | 950 | 935 | 950 | +18.75% | 250 | - | 0% | - | - |
| 03/15 | 849 | 850 | 800 | 800 | -8.99% | 600 | - | -15.79% | - | - |
| 03/14 | 1,059 | 1,059 | 879 | 879 | -16.29% | 150 | - | -7.96% | - | - |
| 03/11 | 1,050 | 1,050 | 1,050 | 1,050 | +0.1% | 100 | - | +9.72% | - | - |
| 03/10 | 1,049 | 1,049 | 1,049 | 1,049 | +2.94% | 20 | - | +10.19% | - | - |
| 03/09 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 10 | - | +7.49% | - | - |
| 03/08 | 1,000 | 1,019 | 1,000 | 1,019 | -7.36% | 450 | - | +7.94% | - | - |
| 03/07 | 990 | 1,100 | 990 | 1,100 | +10% | 270 | - | +16.77% | - | - |
| 03/04 | 1,000 | 1,020 | 1,000 | 1,000 | 0% | 130 | - | +6.84% | - | - |
| 03/03 | 983 | 1,000 | 983 | 1,000 | +1.73% | 210 | - | +7.18% | - | - |
| 03/02 | 968 | 983 | 968 | 983 | +0.72% | 100 | - | +5.7% | - | - |
| 03/01 | 976 | 976 | 976 | 976 | +0.83% | 40 | - | +5.29% | - | - |
| 02/28 | 968 | 968 | 968 | 968 | 0% | 80 | - | +4.76% | - | - |
| 02/23 | 950 | 968 | 950 | 968 | +2.98% | 390 | - | +4.88% | - | - |
| 02/22 | 930 | 940 | 925 | 940 | +2.17% | 300 | - | +1.95% | - | - |
| 02/21 | 930 | 950 | 920 | 920 | -2.13% | 290 | - | +0.11% | - | - |
| 02/18 | 930 | 940 | 900 | 940 | +3.41% | 650 | - | +2.4% | - | - |
| 02/17 | 895 | 909 | 895 | 909 | -1.73% | 100 | - | -0.87% | - | - |
| 02/16 | 900 | 925 | 900 | 925 | +2.78% | 180 | - | +0.98% | - | - |
| 02/15 | 897 | 900 | 897 | 900 | +0.22% | 490 | - | -1.53% | - | - |
| 02/14 | 898 | 898 | 898 | 898 | +5.65% | 80 | - | -1.54% | - | - |
| 02/10 | 909 | 909 | 845 | 850 | -6.59% | 1,090 | - | -6.7% | - | - |
| 02/03 | 910 | 910 | 910 | 910 | +1% | 20 | - | -0.44% | - | - |
| 02/01 | 901 | 901 | 901 | 901 | +1.24% | 10 | - | -1.31% | - | - |
| 01/31 | 890 | 890 | 890 | 890 | -5.82% | 600 | - | -2.52% | - | - |
| 01/28 | 945 | 945 | 945 | 945 | 0% | 40 | - | +3.5% | - | - |
| 01/26 | 945 | 945 | 945 | 945 | +1.61% | 100 | - | +3.62% | - | - |
| 01/25 | 965 | 965 | 930 | 930 | +1.09% | 110 | - | +2.2% | - | - |
| 01/21 | 923 | 923 | 920 | 920 | -1.6% | 90 | - | +0.99% | - | - |
| 01/20 | 940 | 940 | 935 | 935 | -0.53% | 30 | - | +2.63% | - | - |
| 01/19 | 940 | 940 | 940 | 940 | -1.57% | 10 | - | +3.07% | - | - |
| 01/18 | 955 | 955 | 955 | 955 | -0.52% | 20 | - | +4.49% | - | - |
| 01/17 | 920 | 1,068 | 920 | 960 | +4.58% | 440 | - | +5.03% | - | - |
| 01/14 | 910 | 918 | 910 | 918 | -0.22% | 210 | - | +0.44% | - | - |
| 01/13 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | +0.77% | - | - |
| 01/12 | 910 | 910 | 910 | 910 | 0% | 20 | - | -0.55% | - | - |
| 01/11 | 910 | 910 | 910 | 910 | -3.09% | 20 | - | -0.44% | - | - |
| 01/07 | 939 | 939 | 939 | 939 | +0.97% | 50 | - | +2.74% | - | - |
| 01/06 | 930 | 930 | 930 | 930 | +6.29% | 210 | - | +1.86% | - | - |
| 01/05 | 875 | 875 | 875 | 875 | -3.31% | 10 | - | -4.16% | - | - |
| 01/04 | 902 | 930 | 902 | 905 | +0.44% | 120 | - | -0.88% | - | - |
| 2010 |
| 12/30 | 902 | 902 | 901 | 901 | +2.62% | 20 | - | -1.31% | - | - |
| 12/29 | 878 | 878 | 878 | 878 | +0.57% | 10 | - | -3.73% | - | - |
| 12/28 | 866 | 873 | 866 | 873 | +0.92% | 30 | - | -4.07% | - | - |
| 12/27 | 865 | 865 | 865 | 865 | -0.69% | 100 | - | -5.05% | - | - |
| 12/24 | 870 | 915 | 870 | 871 | -4.81% | 280 | - | -4.5% | - | - |
| 12/22 | 900 | 915 | 900 | 915 | +2.81% | 150 | - | +0.11% | - | - |
| 12/21 | 880 | 920 | 880 | 890 | -1.11% | 260 | - | -2.31% | - | - |
| 12/20 | 899 | 900 | 899 | 900 | +1.12% | 110 | - | -0.99% | - | - |
| 12/17 | 924 | 924 | 889 | 890 | -3.78% | 840 | - | -1.77% | - | - |
| 12/16 | 925 | 925 | 925 | 925 | +2.44% | 100 | - | +2.21% | - | - |
| 12/15 | 940 | 940 | 903 | 903 | -3.94% | 70 | - | +0.11% | - | - |
| 12/14 | 920 | 940 | 920 | 940 | +0.97% | 60 | - | +4.21% | - | - |
| 12/13 | 960 | 960 | 915 | 931 | -3.02% | 50 | - | +3.33% | - | - |
| 12/09 | 950 | 960 | 950 | 960 | -1.84% | 110 | - | +6.55% | - | - |
| 12/07 | 922 | 978 | 900 | 978 | +2.09% | 320 | - | +8.79% | - | - |
| 12/06 | 958 | 958 | 958 | 958 | -1.24% | 10 | - | +6.68% | - | - |
| 12/03 | 880 | 970 | 880 | 970 | +8.38% | 250 | - | +8.02% | - | - |
| 12/02 | 895 | 895 | 895 | 895 | -7.73% | 30 | - | -0.44% | - | - |
| 11/26 | 955 | 970 | 955 | 970 | +10.23% | 200 | - | +7.42% | - | - |
| 11/25 | 880 | 880 | 880 | 880 | -3.3% | 130 | - | -2.65% | - | - |
| 11/24 | 910 | 910 | 910 | 910 | -1.09% | 10 | - | +0.22% | - | - |
| 11/19 | 905 | 920 | 905 | 920 | +1.1% | 40 | - | +0.99% | - | - |
| 11/18 | 900 | 910 | 900 | 910 | +2.82% | 210 | - | -0.66% | - | - |
| 11/17 | 825 | 885 | 825 | 885 | -1.67% | 110 | - | -4.01% | - | - |
| 11/16 | 900 | 900 | 900 | 900 | +2.27% | 90 | - | -2.7% | - | - |
| 11/12 | 826 | 880 | 826 | 880 | +7.32% | 90 | - | -5.27% | - | - |
| 11/11 | 810 | 835 | 810 | 820 | -8.89% | 260 | - | -12.21% | - | - |
| 11/10 | 900 | 900 | 900 | 900 | 0% | 40 | - | -4.46% | - | - |
| 11/09 | 900 | 900 | 900 | 900 | -1.64% | 70 | - | -4.86% | - | - |
| 11/05 | 843 | 915 | 843 | 915 | +8.93% | 100 | - | -3.68% | - | - |
| 11/01 | 840 | 840 | 840 | 840 | 0% | 30 | - | -11.95% | - | - |
| 10/27 | 840 | 840 | 840 | 840 | 0% | 90 | - | -12.5% | - | - |
| 10/26 | 850 | 850 | 840 | 840 | -1.29% | 270 | - | -13.22% | - | - |
| 10/25 | 851 | 851 | 851 | 851 | -1.05% | 230 | - | -12.9% | - | - |
| 10/22 | 861 | 861 | 860 | 860 | -4.66% | 120 | - | -12.78% | - | - |
| 10/21 | 915 | 915 | 902 | 902 | -0.11% | 30 | - | -9.26% | - | - |
| 10/19 | 903 | 903 | 903 | 903 | -2.9% | 10 | - | -9.52% | - | - |
| 10/08 | 930 | 930 | 930 | 930 | 0% | 30 | - | -7.19% | - | - |
| 10/07 | 930 | 930 | 930 | 930 | 0% | 100 | - | -7.65% | - | - |
| 10/06 | 931 | 931 | 930 | 930 | -5.1% | 60 | - | -7.92% | - | - |
| 10/04 | 989 | 989 | 980 | 980 | -1.01% | 160 | - | -3.45% | - | - |
| 10/01 | 990 | 990 | 990 | 990 | +0.2% | 30 | - | -2.85% | - | - |
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。
