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
2012/10/01～2013/03/06
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 |
|---|
| 2013 |
| 03/06 | 1,800 | 1,917 | 1,753 | 1,917 | +6.5% | 870 | 8億9150万 | +30.32% | - | - |
| 03/05 | 1,899 | 1,899 | 1,800 | 1,800 | -5.21% | 960 | 8億3709万 | +25.26% | - | - |
| 03/04 | 1,800 | 1,900 | 1,800 | 1,899 | +8.39% | 620 | 8億8312万 | +35.06% | - | - |
| 03/01 | 1,850 | 1,860 | 1,726 | 1,752 | -7.3% | 1,230 | 8億1476万 | +27.7% | - | - |
| 02/28 | 1,811 | 1,890 | 1,800 | 1,890 | +2.16% | 270 | 8億7894万 | +40.63% | - | - |
| 02/27 | 1,615 | 1,900 | 1,615 | 1,850 | +18.59% | 1,830 | 8億6034万 | +41.33% | - | - |
| 02/26 | 1,551 | 1,575 | 1,551 | 1,560 | -0.95% | 1,160 | 7億2547万 | +22.35% | - | - |
| 02/25 | 1,501 | 1,575 | 1,501 | 1,575 | +5% | 1,830 | 7億3245万 | +25.7% | - | - |
| 02/22 | 1,450 | 1,510 | 1,450 | 1,500 | +5.63% | 1,340 | 6億9757万 | +22.15% | - | - |
| 02/21 | 1,410 | 1,422 | 1,410 | 1,420 | -5.96% | 1,480 | 6億6037万 | +17.74% | - | - |
| 02/20 | 1,301 | 1,510 | 1,301 | 1,510 | +16.15% | 1,530 | 7億222万 | +27.1% | - | - |
| 02/19 | 1,300 | 1,300 | 1,290 | 1,300 | -1.14% | 160 | 6億456万 | +11.3% | - | - |
| 02/18 | 1,300 | 1,315 | 1,300 | 1,315 | +0.15% | 730 | 6億1154万 | +13.95% | - | - |
| 02/15 | 1,350 | 1,350 | 1,313 | 1,313 | -2.74% | 1,550 | 6億1061万 | +15.18% | - | - |
| 02/14 | 1,351 | 1,360 | 1,340 | 1,350 | -0.15% | 2,470 | 6億2781万 | +19.89% | - | - |
| 02/13 | 1,380 | 1,380 | 1,352 | 1,352 | 0% | 150 | 6億2874万 | +21.58% | - | - |
| 02/12 | 1,372 | 1,372 | 1,352 | 1,352 | -2.87% | 760 | 6億2874万 | +23.25% | - | - |
| 02/08 | 1,431 | 1,431 | 1,392 | 1,392 | -2.66% | 3,670 | 6億4734万 | +28.65% | - | - |
| 02/07 | 1,490 | 1,491 | 1,430 | 1,430 | -2.05% | 590 | 6億6502万 | +34.52% | - | - |
| 02/06 | 1,260 | 1,552 | 1,260 | 1,460 | +16.61% | 4,710 | 6億7897万 | +39.98% | - | - |
| 02/05 | 1,194 | 1,318 | 1,194 | 1,252 | +4.86% | 1,250 | 5億8224万 | +22.39% | - | - |
| 02/04 | 1,174 | 1,196 | 1,173 | 1,194 | +3.11% | 350 | 5億5526万 | +18.33% | - | - |
| 02/01 | 1,170 | 1,170 | 1,101 | 1,158 | +0.7% | 50 | 5億3852万 | +15.8% | - | - |
| 01/31 | 1,200 | 1,200 | 1,150 | 1,150 | +5.5% | 810 | 5億3480万 | +15.81% | - | - |
| 01/30 | 1,094 | 1,094 | 1,065 | 1,090 | +2.44% | 70 | 5億690万 | +10.55% | - | - |
| 01/29 | 1,050 | 1,064 | 1,050 | 1,064 | +4.11% | 3,090 | 4億9481万 | +8.35% | - | - |
| 01/28 | 1,021 | 1,050 | 1,017 | 1,022 | -2.67% | 780 | 4億7528万 | +4.5% | - | - |
| 01/25 | 1,077 | 1,084 | 1,050 | 1,050 | 0% | 940 | 4億8830万 | +7.36% | - | - |
| 01/24 | 1,060 | 1,065 | 1,040 | 1,050 | +2.84% | 480 | 4億8830万 | +7.58% | - | - |
| 01/23 | 1,010 | 1,083 | 1,000 | 1,021 | +1.59% | 800 | 4億7481万 | +5.26% | - | - |
| 01/22 | 990 | 1,005 | 990 | 1,005 | +1.52% | 300 | 4億6737万 | +4.04% | - | - |
| 01/21 | 961 | 1,000 | 961 | 990 | +4.21% | 670 | 4億6039万 | +2.91% | - | - |
| 01/18 | 999 | 1,000 | 950 | 950 | -2.06% | 470 | 4億4179万 | -0.94% | - | - |
| 01/17 | 999 | 999 | 970 | 970 | +0.41% | 280 | 4億5109万 | +1.04% | - | - |
| 01/16 | 999 | 999 | 966 | 966 | -3.3% | 420 | 4億4923万 | +0.52% | - | - |
| 01/15 | 1,000 | 1,000 | 985 | 999 | +5.16% | 210 | 4億6458万 | +4.17% | - | - |
| 01/11 | 1,000 | 1,000 | 950 | 950 | -3.06% | 270 | 4億4179万 | -0.84% | - | - |
| 01/10 | 980 | 980 | 980 | 980 | +3.05% | 20 | 4億5574万 | +2.08% | - | - |
| 01/09 | 1,010 | 1,010 | 951 | 951 | -3.94% | 280 | 4億4226万 | -0.94% | - | - |
| 01/08 | 988 | 1,000 | 987 | 990 | +0.2% | 2,280 | 4億6039万 | +2.91% | - | - |
| 01/07 | 988 | 988 | 985 | 988 | +1.65% | 330 | 4億5946万 | +3.13% | - | - |
| 01/04 | 970 | 972 | 970 | 972 | +4.29% | 120 | 4億5202万 | +1.89% | - | - |
| 2012 |
| 12/28 | 932 | 932 | 932 | 932 | +0.11% | 100 | - | -1.89% | - | - |
| 12/27 | 920 | 931 | 920 | 931 | -0.96% | 160 | - | -1.79% | - | - |
| 12/25 | 890 | 944 | 890 | 940 | +2.17% | 550 | - | -0.42% | - | - |
| 12/21 | 931 | 960 | 920 | 920 | -5.15% | 1,550 | - | -1.92% | - | - |
| 12/20 | 965 | 970 | 965 | 970 | -1.02% | 80 | - | +4.3% | - | - |
| 12/19 | 971 | 980 | 920 | 980 | +0.93% | 1,190 | - | +6.64% | - | - |
| 12/18 | 968 | 999 | 968 | 971 | -2.71% | 140 | - | +6.59% | - | - |
| 12/17 | 965 | 998 | 952 | 998 | +3.42% | 210 | - | +10.15% | - | - |
| 12/14 | 1,000 | 1,000 | 962 | 965 | -3.4% | 450 | - | +6.28% | - | - |
| 12/13 | 970 | 1,030 | 951 | 999 | -0.1% | 330 | - | +9.9% | - | - |
| 12/12 | 940 | 1,070 | 940 | 1,000 | +8.7% | 1,610 | - | +10.74% | - | - |
| 12/11 | 920 | 920 | 919 | 920 | +1.43% | 140 | - | +3.25% | - | - |
| 12/10 | 910 | 910 | 907 | 907 | +0.78% | 160 | - | +3.3% | - | - |
| 12/07 | 900 | 900 | 900 | 900 | -3.33% | 680 | - | +3.93% | - | - |
| 12/06 | 950 | 950 | 931 | 931 | -4.02% | 50 | - | +9.14% | - | - |
| 12/05 | 982 | 983 | 970 | 970 | -1.72% | 100 | - | +15.75% | - | - |
| 12/04 | 987 | 987 | 987 | 987 | +7.28% | 30 | - | +20.22% | - | - |
| 12/03 | 883 | 920 | 883 | 920 | -6.88% | 360 | - | +14.43% | - | - |
| 11/30 | 988 | 988 | 988 | 988 | 0% | 40 | - | +25.06% | - | - |
| 11/29 | 988 | 988 | 988 | 988 | 0% | 50 | - | +27.98% | - | - |
| 11/28 | 987 | 988 | 987 | 988 | 0% | 100 | - | +30.86% | - | - |
| 11/27 | 918 | 988 | 918 | 988 | +9.78% | 620 | - | +34.06% | - | - |
| 11/26 | 888 | 900 | 888 | 900 | +1.12% | 210 | - | +25.17% | - | - |
| 11/22 | 875 | 890 | 870 | 890 | +1.71% | 1,110 | - | +26.6% | - | - |
| 11/21 | 875 | 875 | 875 | 875 | -0.34% | 30 | - | +27.18% | - | - |
| 11/20 | 840 | 878 | 840 | 878 | +4.77% | 310 | - | +30.46% | - | - |
| 11/19 | 772 | 838 | 770 | 838 | +6.48% | 410 | - | +27.36% | - | - |
| 11/16 | 766 | 848 | 766 | 787 | +9.46% | 230 | - | +21.83% | - | - |
| 11/15 | 719 | 719 | 719 | 719 | +3.9% | 10 | - | +13.23% | - | - |
| 11/14 | 780 | 780 | 692 | 692 | -11.28% | 280 | - | +10.54% | - | - |
| 11/13 | 825 | 825 | 780 | 780 | -7.25% | 460 | - | +26.01% | - | - |
| 11/12 | 1,000 | 1,000 | 811 | 841 | -19.13% | 1,520 | - | +38.32% | - | - |
| 11/09 | 1,120 | 1,120 | 940 | 1,040 | +4% | 6,340 | - | +74.79% | - | - |
| 11/08 | 1,000 | 1,000 | 1,000 | 1,000 | +17.65% | 220 | - | +74.52% | - | - |
| 11/07 | 850 | 850 | 850 | 850 | +21.43% | 150 | - | +53.71% | - | - |
| 11/06 | 620 | 700 | 620 | 700 | +16.67% | 830 | - | +29.39% | - | - |
| 11/05 | 588 | 600 | 588 | 600 | +1.69% | 330 | - | +12.57% | - | - |
| 11/01 | 590 | 590 | 590 | 590 | 0% | 50 | - | +10.9% | - | - |
| 10/31 | 576 | 590 | 576 | 590 | +5.36% | 300 | - | +11.11% | - | - |
| 10/30 | 560 | 560 | 560 | 560 | +3.7% | 520 | - | +5.66% | - | - |
| 10/29 | 540 | 540 | 540 | 540 | -5.26% | 200 | - | +1.69% | - | - |
| 10/26 | 551 | 570 | 551 | 570 | +3.64% | 1,400 | - | +7.34% | - | - |
| 10/25 | 550 | 550 | 550 | 550 | 0% | 50 | - | +3.38% | - | - |
| 10/24 | 550 | 550 | 550 | 550 | 0% | 10 | - | +3.38% | - | - |
| 10/23 | 549 | 550 | 549 | 550 | 0% | 260 | - | +3.58% | - | - |
| 10/22 | 550 | 550 | 550 | 550 | +3.77% | 120 | - | +3.38% | - | - |
| 10/19 | 520 | 530 | 520 | 530 | +2.91% | 30 | - | -0.19% | - | - |
| 10/18 | 511 | 515 | 511 | 515 | +2.18% | 2,100 | - | -3.2% | - | - |
| 10/17 | 504 | 504 | 504 | 504 | 0% | 1,000 | - | -5.26% | - | - |
| 10/16 | 520 | 520 | 504 | 504 | -1.18% | 370 | - | -5.62% | - | - |
| 10/12 | 510 | 510 | 510 | 510 | -1.92% | 700 | - | -4.85% | - | - |
| 10/11 | 508 | 520 | 508 | 520 | +2.36% | 920 | - | -3.17% | - | - |
| 10/10 | 508 | 508 | 501 | 508 | -1.74% | 1,100 | - | -5.58% | - | - |
| 10/09 | 517 | 517 | 517 | 517 | +1.37% | 10 | - | -4.26% | - | - |
| 10/05 | 510 | 510 | 510 | 510 | +0.59% | 40 | - | -5.56% | - | - |
| 10/04 | 507 | 507 | 507 | 507 | +0.2% | 20 | - | -6.46% | - | - |
| 10/02 | 506 | 506 | 506 | 506 | +0.6% | 50 | - | -6.99% | - | - |
| 10/01 | 503 | 503 | 503 | 503 | +0.2% | 40 | - | -7.88% | - | - |
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。
