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
2011/11/09～2012/05/18
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 |
|---|
| 2012 |
| 05/18 | 607 | 607 | 607 | 607 | -4.71% | 50 | - | -6.76% | - | - |
| 05/17 | 637 | 637 | 637 | 637 | 0% | 50 | - | -2.6% | - | - |
| 05/15 | 637 | 637 | 637 | 637 | -0.62% | 410 | - | -2.75% | - | - |
| 05/14 | 641 | 641 | 641 | 641 | 0% | 320 | - | -2.29% | - | - |
| 05/11 | 641 | 641 | 641 | 641 | +0.47% | 500 | - | -2.44% | - | - |
| 05/09 | 638 | 638 | 638 | 638 | -1.85% | 10 | - | -3.04% | - | - |
| 05/07 | 650 | 650 | 650 | 650 | 0% | 10 | - | -1.22% | - | - |
| 05/02 | 650 | 650 | 650 | 650 | -0.15% | 30 | - | -1.22% | - | - |
| 05/01 | 663 | 663 | 651 | 651 | -1.81% | 260 | - | -1.06% | - | - |
| 04/27 | 660 | 663 | 660 | 663 | +1.69% | 1,730 | - | +0.76% | - | - |
| 04/25 | 652 | 652 | 652 | 652 | 0% | 100 | - | -0.76% | - | - |
| 04/24 | 652 | 652 | 652 | 652 | 0% | 50 | - | -0.76% | - | - |
| 04/23 | 652 | 652 | 652 | 652 | +0.31% | 200 | - | -0.76% | - | - |
| 04/18 | 679 | 679 | 650 | 650 | +0.15% | 40 | - | -0.91% | - | - |
| 04/17 | 650 | 650 | 649 | 649 | -0.31% | 1,540 | - | -0.92% | - | - |
| 04/12 | 656 | 656 | 651 | 651 | 0% | 100 | - | -0.46% | - | - |
| 04/11 | 651 | 651 | 651 | 651 | +0.15% | 160 | - | -0.31% | - | - |
| 04/10 | 641 | 650 | 641 | 650 | +1.72% | 300 | - | -0.31% | - | - |
| 04/09 | 639 | 639 | 639 | 639 | -5.89% | 100 | - | -1.84% | - | - |
| 04/06 | 679 | 679 | 679 | 679 | +1.34% | 100 | - | +4.14% | - | - |
| 04/05 | 660 | 670 | 660 | 670 | +2.92% | 40 | - | +3.08% | - | - |
| 04/04 | 651 | 651 | 651 | 651 | -2.84% | 430 | - | +0.46% | - | - |
| 04/03 | 664 | 670 | 664 | 670 | -3.46% | 400 | - | +3.4% | - | - |
| 04/02 | 683 | 694 | 683 | 694 | +6.77% | 630 | - | +7.43% | - | - |
| 03/29 | 652 | 657 | 650 | 650 | -4.41% | 40 | - | +1.09% | - | - |
| 03/27 | 673 | 680 | 673 | 680 | +0.74% | 400 | - | +5.92% | - | - |
| 03/26 | 675 | 675 | 675 | 675 | +2.74% | 100 | - | +5.47% | - | - |
| 03/23 | 660 | 660 | 657 | 657 | -1.94% | 60 | - | +2.98% | - | - |
| 03/22 | 664 | 670 | 664 | 670 | +2.29% | 350 | - | +5.18% | - | - |
| 03/21 | 659 | 660 | 655 | 655 | +0.92% | 540 | - | +3.15% | - | - |
| 03/19 | 657 | 657 | 648 | 649 | +0.31% | 160 | - | +2.37% | - | - |
| 03/16 | 653 | 653 | 647 | 647 | -0.15% | 190 | - | +2.21% | - | - |
| 03/15 | 638 | 648 | 638 | 648 | +1.57% | 280 | - | +2.53% | - | - |
| 03/14 | 631 | 638 | 631 | 638 | -1.09% | 40 | - | +1.11% | - | - |
| 03/13 | 645 | 645 | 645 | 645 | 0% | 10 | - | +2.06% | - | - |
| 03/12 | 649 | 649 | 645 | 645 | -0.77% | 130 | - | +2.22% | - | - |
| 03/09 | 639 | 650 | 639 | 650 | +1.72% | 700 | - | +3.17% | - | - |
| 03/08 | 639 | 639 | 638 | 639 | +1.43% | 200 | - | +1.43% | - | - |
| 03/07 | 629 | 630 | 629 | 630 | +1.12% | 70 | - | -0.16% | - | - |
| 03/06 | 623 | 623 | 623 | 623 | -0.8% | 140 | - | -1.27% | - | - |
| 03/05 | 628 | 630 | 628 | 628 | +0.32% | 160 | - | -0.48% | - | - |
| 03/02 | 626 | 626 | 626 | 626 | +0.97% | 680 | - | -0.79% | - | - |
| 03/01 | 630 | 630 | 613 | 620 | -4.76% | 180 | - | -1.9% | - | - |
| 02/29 | 640 | 678 | 640 | 651 | +3.33% | 580 | - | +2.84% | - | - |
| 02/28 | 630 | 630 | 630 | 630 | -1.72% | 10 | - | -0.32% | - | - |
| 02/27 | 630 | 641 | 630 | 641 | +0.16% | 350 | - | +1.42% | - | - |
| 02/24 | 624 | 640 | 611 | 640 | +4.23% | 730 | - | +1.27% | - | - |
| 02/23 | 630 | 640 | 614 | 614 | -2.54% | 1,140 | - | -2.69% | - | - |
| 02/22 | 623 | 630 | 623 | 630 | +0.8% | 750 | - | -0.16% | - | - |
| 02/21 | 625 | 625 | 625 | 625 | -0.64% | 90 | - | -0.95% | - | - |
| 02/20 | 615 | 629 | 615 | 629 | +0.8% | 330 | - | -0.32% | - | - |
| 02/17 | 620 | 624 | 620 | 624 | +0.65% | 100 | - | -0.95% | - | - |
| 02/16 | 614 | 620 | 614 | 620 | 0% | 60 | - | -1.74% | - | - |
| 02/15 | 611 | 620 | 611 | 620 | -1.59% | 100 | - | -1.9% | - | - |
| 02/14 | 621 | 630 | 610 | 630 | +0.16% | 160 | - | -0.47% | - | - |
| 02/10 | 625 | 629 | 625 | 629 | +1.45% | 200 | - | -1.1% | - | - |
| 02/09 | 640 | 640 | 620 | 620 | -3.13% | 660 | - | -2.82% | - | - |
| 02/08 | 621 | 640 | 621 | 640 | 0% | 60 | - | -0.16% | - | - |
| 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% | - | - |
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。
