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
2011/04/06～2011/12/01
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 |
| 12/01 | 700 | 720 | 700 | 720 | -4% | 110 | - | -5.76% | - | - |
| 11/17 | 730 | 750 | 730 | 750 | +7.14% | 60 | - | -2.22% | - | - |
| 11/16 | 745 | 745 | 700 | 700 | -0.43% | 110 | - | -8.97% | - | - |
| 11/15 | 703 | 703 | 703 | 703 | -2.36% | 100 | - | -9.06% | - | - |
| 11/14 | 720 | 720 | 720 | 720 | 0% | 10 | - | -7.34% | - | - |
| 11/11 | 740 | 740 | 720 | 720 | -2.7% | 40 | - | -7.69% | - | - |
| 11/10 | 740 | 740 | 740 | 740 | -1.33% | 10 | - | -5.49% | - | - |
| 11/09 | 750 | 750 | 750 | 750 | +4.02% | 130 | - | -4.46% | - | - |
| 11/07 | 721 | 721 | 721 | 721 | -5.13% | 100 | - | -8.39% | - | - |
| 11/04 | 680 | 790 | 680 | 760 | +1.33% | 570 | - | -3.92% | - | - |
| 11/02 | 735 | 750 | 735 | 750 | 0% | 40 | - | -5.54% | - | - |
| 11/01 | 750 | 750 | 750 | 750 | -6.25% | 100 | - | -5.9% | - | - |
| 10/28 | 799 | 800 | 799 | 800 | 0% | 60 | - | -0.12% | - | - |
| 10/27 | 785 | 800 | 785 | 800 | +3.9% | 70 | - | -0.25% | - | - |
| 10/26 | 800 | 800 | 770 | 770 | -3.75% | 340 | - | -4.11% | - | - |
| 10/25 | 800 | 800 | 800 | 800 | 0% | 120 | - | -0.62% | - | - |
| 10/24 | 800 | 800 | 790 | 800 | 0% | 200 | - | -0.62% | - | - |
| 10/21 | 800 | 800 | 800 | 800 | 0% | 70 | - | -0.87% | - | - |
| 10/20 | 781 | 800 | 781 | 800 | +2.56% | 140 | - | -0.99% | - | - |
| 10/19 | 777 | 780 | 777 | 780 | -2.5% | 110 | - | -3.58% | - | - |
| 10/18 | 800 | 800 | 800 | 800 | +1.91% | 40 | - | -1.36% | - | - |
| 10/17 | 800 | 800 | 785 | 785 | -1.88% | 200 | - | -3.33% | - | - |
| 10/14 | 800 | 800 | 800 | 800 | 0% | 10 | - | -1.72% | - | - |
| 10/12 | 800 | 800 | 800 | 800 | +2.56% | 100 | - | -1.84% | - | - |
| 10/07 | 780 | 780 | 780 | 780 | -1.27% | 20 | - | -4.53% | - | - |
| 10/06 | 790 | 790 | 790 | 790 | -1.13% | 30 | - | -3.54% | - | - |
| 10/05 | 799 | 799 | 799 | 799 | -0.13% | 10 | - | -2.68% | - | - |
| 10/04 | 800 | 800 | 800 | 800 | 0% | 20 | - | -2.68% | - | - |
| 09/30 | 800 | 800 | 790 | 800 | 0% | 70 | - | -3.15% | - | - |
| 09/27 | 790 | 800 | 790 | 800 | +1.27% | 110 | - | -3.38% | - | - |
| 09/26 | 800 | 800 | 790 | 790 | -1.25% | 50 | - | -4.82% | - | - |
| 09/22 | 803 | 803 | 800 | 800 | -0.37% | 20 | - | -4.19% | - | - |
| 09/20 | 803 | 803 | 803 | 803 | -3.25% | 120 | - | -4.29% | - | - |
| 09/09 | 830 | 830 | 830 | 830 | 0% | 60 | - | -1.54% | - | - |
| 09/08 | 830 | 830 | 830 | 830 | 0% | 50 | - | -2.01% | - | - |
| 09/07 | 820 | 830 | 820 | 830 | 0% | 60 | - | -2.35% | - | - |
| 09/06 | 849 | 849 | 830 | 830 | 0% | 110 | - | -2.47% | - | - |
| 09/05 | 805 | 830 | 805 | 830 | +1.22% | 60 | - | -2.7% | - | - |
| 09/02 | 820 | 820 | 820 | 820 | 0% | 160 | - | -4.21% | - | - |
| 09/01 | 820 | 820 | 820 | 820 | +1.23% | 90 | - | -4.43% | - | - |
| 08/31 | 810 | 810 | 810 | 810 | -3.57% | 110 | - | -5.81% | - | - |
| 08/30 | 890 | 890 | 840 | 840 | +1.2% | 110 | - | -2.55% | - | - |
| 08/25 | 813 | 830 | 813 | 830 | 0% | 30 | - | -4.05% | - | - |
| 08/23 | 829 | 830 | 829 | 830 | 0% | 190 | - | -4.38% | - | - |
| 08/22 | 830 | 830 | 830 | 830 | +1.59% | 400 | - | -4.71% | - | - |
| 08/19 | 817 | 817 | 817 | 817 | -1.92% | 10 | - | -6.31% | - | - |
| 08/17 | 825 | 833 | 803 | 833 | -0.12% | 180 | - | -4.8% | - | - |
| 08/16 | 800 | 847 | 800 | 834 | -0.71% | 210 | - | -4.79% | - | - |
| 08/15 | 840 | 840 | 840 | 840 | 0% | 20 | - | -4.33% | - | - |
| 08/12 | 840 | 840 | 840 | 840 | +1.2% | 610 | - | -4.55% | - | - |
| 08/11 | 830 | 830 | 830 | 830 | 0% | 50 | - | -5.79% | - | - |
| 08/09 | 830 | 830 | 830 | 830 | -7.78% | 50 | - | -6% | - | - |
| 08/02 | 900 | 900 | 900 | 900 | +5.88% | 200 | - | +1.58% | - | - |
| 07/29 | 850 | 850 | 850 | 850 | -1.16% | 70 | - | -3.95% | - | - |
| 07/26 | 861 | 865 | 860 | 860 | -4.44% | 110 | - | -2.82% | - | - |
| 07/25 | 900 | 900 | 900 | 900 | -1.1% | 10 | - | +1.81% | - | - |
| 07/13 | 910 | 910 | 910 | 910 | 0% | 10 | - | +2.94% | - | - |
| 07/08 | 928 | 929 | 910 | 910 | 0% | 70 | - | +3.17% | - | - |
| 07/07 | 910 | 910 | 910 | 910 | 0% | 40 | - | +3.29% | - | - |
| 07/06 | 909 | 910 | 909 | 910 | +4.48% | 20 | - | +3.41% | - | - |
| 07/05 | 871 | 871 | 871 | 871 | -0.11% | 100 | - | -1.02% | - | - |
| 06/29 | 872 | 872 | 872 | 872 | -4.7% | 10 | - | -0.8% | - | - |
| 06/28 | 914 | 915 | 914 | 915 | +5.17% | 50 | - | +3.86% | - | - |
| 06/23 | 870 | 870 | 870 | 870 | 0% | 80 | - | -1.02% | - | - |
| 06/22 | 865 | 870 | 865 | 870 | +2.23% | 70 | - | -1.02% | - | - |
| 06/20 | 851 | 851 | 851 | 851 | -6.48% | 10 | - | -3.08% | - | - |
| 06/17 | 910 | 910 | 910 | 910 | +0.11% | 10 | - | +3.53% | - | - |
| 06/16 | 909 | 909 | 909 | 909 | 0% | 80 | - | +3.53% | - | - |
| 06/15 | 909 | 909 | 909 | 909 | +8.21% | 80 | - | +3.65% | - | - |
| 06/14 | 840 | 840 | 840 | 840 | -6.67% | 20 | - | -4.11% | - | - |
| 06/13 | 900 | 900 | 900 | 900 | +5.51% | 210 | - | +2.74% | - | - |
| 06/08 | 900 | 900 | 853 | 853 | -5.22% | 60 | - | -2.51% | - | - |
| 06/03 | 900 | 900 | 900 | 900 | +1.69% | 30 | - | +2.86% | - | - |
| 06/02 | 883 | 885 | 883 | 885 | +1.72% | 40 | - | +1.26% | - | - |
| 05/31 | 866 | 870 | 865 | 870 | 0% | 150 | - | -0.11% | - | - |
| 05/30 | 870 | 870 | 870 | 870 | -3.33% | 60 | - | -0.46% | - | - |
| 05/24 | 880 | 900 | 880 | 900 | +3.45% | 300 | - | +2.62% | - | - |
| 05/20 | 850 | 870 | 850 | 870 | +2.35% | 100 | - | -0.68% | - | - |
| 05/19 | 850 | 850 | 850 | 850 | 0% | 10 | - | -3.3% | - | - |
| 05/16 | 850 | 850 | 850 | 850 | -6.18% | 150 | - | -3.74% | - | - |
| 05/12 | 906 | 906 | 906 | 906 | +5.23% | 10 | - | +2.14% | - | - |
| 05/10 | 861 | 861 | 861 | 861 | -0.23% | 10 | - | -3.26% | - | - |
| 05/09 | 863 | 863 | 863 | 863 | -4.11% | 20 | - | -3.47% | - | - |
| 05/02 | 899 | 900 | 899 | 900 | +0.11% | 40 | - | +0.33% | - | - |
| 04/28 | 896 | 899 | 896 | 899 | +4.78% | 20 | - | 0% | - | - |
| 04/27 | 858 | 858 | 858 | 858 | -5.51% | 10 | - | -4.13% | - | - |
| 04/26 | 893 | 908 | 893 | 908 | +3.18% | 70 | - | +1.34% | - | - |
| 04/25 | 844 | 880 | 844 | 880 | +0.92% | 360 | - | -2.44% | - | - |
| 04/22 | 857 | 872 | 857 | 872 | +3.56% | 60 | - | -4.07% | - | - |
| 04/21 | 842 | 842 | 842 | 842 | -2.09% | 50 | - | -7.88% | - | - |
| 04/20 | 845 | 860 | 845 | 860 | -3.37% | 50 | - | -6.72% | - | - |
| 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% | - | - |
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。
