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
2012/11/30～2013/05/07
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 |
| 05/07 | 3,400 | 3,510 | 3,150 | 3,510 | +11.43% | 6,640 | 16億3232万 | +51.82% | - | - |
| 05/02 | 2,995 | 3,200 | 2,987 | 3,150 | +7.51% | 5,710 | 14億6490万 | +40.44% | - | - |
| 05/01 | 3,000 | 3,000 | 2,930 | 2,930 | -2.33% | 3,950 | 13億6259万 | +33.97% | - | - |
| 04/30 | 3,000 | 3,000 | 2,940 | 3,000 | +2.15% | 2,790 | 13億9515万 | +40.12% | - | - |
| 04/26 | 3,030 | 3,030 | 2,930 | 2,937 | -1.44% | 3,850 | 13億6585万 | +40.53% | - | - |
| 04/25 | 2,990 | 3,195 | 2,860 | 2,980 | +4.93% | 5,630 | 13億8584万 | +45.79% | - | - |
| 04/24 | 2,550 | 2,850 | 2,520 | 2,840 | +20.85% | 4,030 | 13億2074万 | +42.43% | - | - |
| 04/23 | 2,375 | 2,500 | 2,323 | 2,350 | +5.62% | 1,040 | 10億9286万 | +20.39% | - | - |
| 04/22 | 2,200 | 2,225 | 2,200 | 2,225 | +4.17% | 350 | 10億3473万 | +15.23% | - | - |
| 04/19 | 2,124 | 2,136 | 2,124 | 2,136 | +1.14% | 140 | 9億9334万 | +11.54% | - | - |
| 04/18 | 2,110 | 2,220 | 2,100 | 2,112 | -2.22% | 580 | 9億8218万 | +11.1% | - | - |
| 04/17 | 2,123 | 2,160 | 2,123 | 2,160 | +1.74% | 40 | 10億450万 | +14.35% | - | - |
| 04/16 | 2,130 | 2,130 | 2,100 | 2,123 | -3.5% | 150 | 9億8730万 | +13.17% | - | - |
| 04/15 | 2,200 | 2,200 | 2,026 | 2,200 | +9.51% | 1,730 | 10億2311万 | +17.96% | - | - |
| 04/12 | 1,989 | 2,009 | 1,980 | 2,009 | +3.13% | 730 | 9億3428万 | +8.48% | - | - |
| 04/10 | 1,948 | 1,948 | 1,948 | 1,948 | +0.05% | 10 | 9億591万 | +5.41% | - | - |
| 04/09 | 1,970 | 1,975 | 1,947 | 1,947 | -0.92% | 800 | 9億545万 | +5.7% | - | - |
| 04/08 | 1,980 | 1,999 | 1,942 | 1,965 | +2.08% | 650 | 9億1382万 | +6.79% | - | - |
| 04/05 | 1,990 | 2,050 | 1,925 | 1,925 | +0.36% | 1,490 | 8億9522万 | +5.08% | - | - |
| 04/04 | 1,890 | 1,918 | 1,889 | 1,918 | +1.48% | 300 | 8億9196万 | +4.81% | - | - |
| 04/03 | 1,970 | 1,970 | 1,882 | 1,890 | +2% | 600 | 8億7894万 | +3.45% | - | - |
| 04/02 | 1,938 | 1,938 | 1,853 | 1,853 | -5.94% | 180 | 8億6173万 | +2.15% | - | - |
| 04/01 | 1,975 | 1,975 | 1,872 | 1,970 | +5.91% | 540 | 9億1614万 | +9.26% | - | - |
| 03/29 | 1,850 | 1,900 | 1,850 | 1,860 | +0.54% | 7,460 | 8億6499万 | +4.26% | - | - |
| 03/28 | 1,801 | 1,850 | 1,801 | 1,850 | +2.78% | 420 | 8億6034万 | +4.7% | - | - |
| 03/27 | 1,750 | 1,801 | 1,750 | 1,800 | +3.39% | 1,660 | 8億3709万 | +2.68% | - | - |
| 03/26 | 1,761 | 1,790 | 1,741 | 1,741 | -1.92% | 170 | 8億965万 | +0.46% | - | - |
| 03/25 | 1,760 | 1,800 | 1,760 | 1,775 | +2.01% | 350 | 8億2546万 | +3.44% | - | - |
| 03/22 | 1,750 | 1,775 | 1,725 | 1,740 | -1.97% | 570 | 8億918万 | +2.47% | - | - |
| 03/21 | 1,741 | 1,775 | 1,741 | 1,775 | +1.43% | 200 | 8億2546万 | +5.53% | - | - |
| 03/19 | 1,780 | 1,785 | 1,750 | 1,750 | -1.19% | 1,670 | 8億1383万 | +5.11% | - | - |
| 03/18 | 1,826 | 1,826 | 1,771 | 1,771 | -3.01% | 1,110 | 8億2360万 | +7.4% | - | - |
| 03/15 | 1,820 | 1,835 | 1,820 | 1,826 | +0.33% | 220 | 8億4918万 | +11.75% | - | - |
| 03/14 | 1,803 | 1,820 | 1,800 | 1,820 | +1% | 700 | 8億4639万 | +12.48% | - | - |
| 03/13 | 1,830 | 1,830 | 1,802 | 1,802 | +0.11% | 30 | 8億3802万 | +12.34% | - | - |
| 03/12 | 1,795 | 1,820 | 1,795 | 1,800 | -1.91% | 240 | 8億3709万 | +13.78% | - | - |
| 03/11 | 1,859 | 1,859 | 1,811 | 1,835 | -1.29% | 240 | 8億5336万 | +17.78% | - | - |
| 03/08 | 1,861 | 1,861 | 1,810 | 1,859 | -0.11% | 730 | 8億6452万 | +21.5% | - | - |
| 03/07 | 1,850 | 1,861 | 1,801 | 1,861 | -2.92% | 810 | 8億6545万 | +23.9% | - | - |
| 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% | - | - |
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。
