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
2011/06/20～2012/02/06
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 |
|---|
| 2012 |
| 02/06 | 640 | 640 | 640 | 640 | +0.79% | 50 | - | -0.31% | - | - |
| 02/02 | 635 | 635 | 635 | 635 | +2.09% | 100 | - | -1.4% | - | - |
| 02/01 | 630 | 630 | 622 | 622 | -4.16% | 110 | - | -3.86% | - | - |
| 01/31 | 649 | 649 | 649 | 649 | -0.15% | 50 | - | 0% | - | - |
| 01/30 | 650 | 650 | 650 | 650 | +1.56% | 10 | - | +0.15% | - | - |
| 01/26 | 636 | 640 | 636 | 640 | +2.24% | 90 | - | -1.39% | - | - |
| 01/25 | 626 | 626 | 626 | 626 | -1.42% | 100 | - | -3.54% | - | - |
| 01/24 | 635 | 635 | 635 | 635 | -1.55% | 80 | - | -2.46% | - | - |
| 01/23 | 625 | 645 | 625 | 645 | +1.57% | 410 | - | -1.23% | - | - |
| 01/20 | 635 | 635 | 635 | 635 | 0% | 10 | - | -3.05% | - | - |
| 01/19 | 635 | 635 | 635 | 635 | +0.79% | 50 | - | -3.64% | - | - |
| 01/18 | 629 | 630 | 629 | 630 | 0% | 50 | - | -4.98% | - | - |
| 01/17 | 630 | 630 | 630 | 630 | +1.45% | 10 | - | -5.41% | - | - |
| 01/16 | 621 | 621 | 621 | 621 | -0.16% | 100 | - | -7.17% | - | - |
| 01/11 | 622 | 622 | 622 | 622 | 0% | 30 | - | -7.58% | - | - |
| 01/10 | 622 | 622 | 622 | 622 | 0% | 50 | - | -8.12% | - | - |
| 01/06 | 621 | 622 | 621 | 622 | +1.14% | 360 | - | -8.8% | - | - |
| 01/04 | 615 | 615 | 615 | 615 | -4.21% | 20 | - | -10.48% | - | - |
| 2011 |
| 12/30 | 642 | 642 | 642 | 642 | 0% | 10 | - | -7.09% | - | - |
| 12/22 | 642 | 642 | 642 | 642 | +0.16% | 80 | - | -7.76% | - | - |
| 12/21 | 698 | 699 | 641 | 641 | -8.43% | 870 | - | -8.43% | - | - |
| 12/20 | 700 | 700 | 700 | 700 | +1.45% | 30 | - | -0.71% | - | - |
| 12/19 | 690 | 690 | 690 | 690 | +0.58% | 10 | - | -2.68% | - | - |
| 12/16 | 686 | 686 | 686 | 686 | 0% | 100 | - | -3.79% | - | - |
| 12/15 | 690 | 690 | 686 | 686 | -0.58% | 30 | - | -4.19% | - | - |
| 12/14 | 690 | 690 | 690 | 690 | +0.29% | 10 | - | -4.3% | - | - |
| 12/13 | 688 | 688 | 688 | 688 | -0.29% | 80 | - | -5.1% | - | - |
| 12/12 | 690 | 690 | 690 | 690 | +6.15% | 370 | - | -5.48% | - | - |
| 12/09 | 650 | 650 | 650 | 650 | +1.56% | 10 | - | -11.44% | - | - |
| 12/08 | 640 | 640 | 640 | 640 | +1.59% | 160 | - | -13.4% | - | - |
| 12/07 | 630 | 630 | 630 | 630 | -8.7% | 140 | - | -15.55% | - | - |
| 12/06 | 690 | 690 | 640 | 690 | 0% | 170 | - | -8.24% | - | - |
| 12/05 | 701 | 701 | 690 | 690 | -1.43% | 180 | - | -8.73% | - | - |
| 12/02 | 700 | 700 | 700 | 700 | -2.78% | 20 | - | -8.02% | - | - |
| 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% | - | - |
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。
