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
2013/04/04～2013/08/28
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 |
| 08/28 | 7,590 | 7,700 | 7,000 | 7,450 | -5.82% | 16,550 | 34億6462万 | -16.31% | - | - |
| 08/27 | 8,200 | 8,210 | 7,750 | 7,910 | -4.7% | 9,360 | 36億7854万 | -12.09% | - | - |
| 08/26 | 8,470 | 8,620 | 8,100 | 8,300 | -3.71% | 8,100 | 38億5991万 | -8.65% | - | - |
| 08/23 | 8,740 | 8,990 | 8,380 | 8,620 | -2.05% | 11,860 | 40億873万 | -5.93% | - | - |
| 08/22 | 8,320 | 9,500 | 8,060 | 8,800 | +3.53% | 18,920 | 40億9244万 | -4.57% | - | - |
| 08/21 | 8,850 | 9,000 | 8,370 | 8,500 | -3.3% | 8,420 | 39億5292万 | -8.34% | - | - |
| 08/20 | 9,210 | 9,400 | 8,620 | 8,790 | -4.97% | 12,470 | 40億8778万 | -5.98% | - | - |
| 08/19 | 9,300 | 9,470 | 9,150 | 9,250 | +2.78% | 11,310 | 43億171万 | -1.88% | - | - |
| 08/16 | 8,500 | 9,470 | 8,200 | 9,000 | +5.76% | 38,790 | 41億8545万 | -4.91% | - | - |
| 08/15 | 7,730 | 8,570 | 7,670 | 8,510 | +7.99% | 16,070 | 39億5757万 | -10.84% | - | - |
| 08/14 | 7,450 | 8,120 | 7,450 | 7,880 | +5.07% | 13,320 | 36億6459万 | -18.26% | - | - |
| 08/13 | 7,290 | 7,580 | 6,710 | 7,500 | -2.6% | 18,530 | 34億8787万 | -23.31% | - | - |
| 08/12 | 8,540 | 8,750 | 7,490 | 7,700 | -14.35% | 26,480 | 35億8088万 | -22.01% | - | - |
| 08/09 | 9,500 | 9,690 | 8,500 | 8,990 | -5.07% | 16,900 | 41億8079万 | -10.64% | - | - |
| 08/08 | 10,030 | 10,030 | 9,460 | 9,470 | -5.39% | 10,920 | 44億402万 | -7.41% | - | - |
| 08/07 | 9,900 | 10,010 | 9,700 | 10,010 | -1.57% | 10,850 | 46億5515万 | -3.66% | - | - |
| 08/06 | 10,140 | 11,000 | 9,900 | 10,170 | +1.9% | 28,780 | 47億2955万 | -3.96% | - | - |
| 08/05 | 9,600 | 10,040 | 9,450 | 9,980 | +3.63% | 14,030 | 46億4119万 | -6.85% | - | - |
| 08/02 | 9,750 | 10,110 | 9,440 | 9,630 | +2.23% | 22,890 | 44億7843万 | -12% | - | - |
| 08/01 | 8,910 | 9,740 | 8,310 | 9,420 | +3.97% | 37,370 | 43億8077万 | -16.98% | - | - |
| 07/31 | 9,060 | 10,480 | 9,010 | 9,060 | -6.21% | 46,900 | 42億1335万 | -24.23% | - | - |
| 07/30 | 8,350 | 9,850 | 8,300 | 9,660 | +15.69% | 75,320 | 44億9238万 | -24.42% | - | - |
| 07/29 | 9,600 | 9,600 | 8,200 | 8,350 | -13.92% | 49,860 | 38億8316万 | -38.79% | - | - |
| 07/26 | 9,900 | 9,990 | 9,630 | 9,700 | -2.02% | 8,720 | 45億1098万 | -34.23% | - | - |
| 07/25 | 9,750 | 10,280 | 9,710 | 9,900 | +0.51% | 24,640 | 46億399万 | -36.88% | - | - |
| 07/24 | 10,000 | 10,180 | 9,800 | 9,850 | -2.48% | 21,770 | 45億8074万 | -39.99% | - | - |
| 07/23 | 10,200 | 10,350 | 10,100 | 10,100 | -1.37% | 8,720 | 46億9700万 | -41.6% | - | - |
| 07/22 | 10,250 | 10,480 | 9,990 | 10,240 | +1.79% | 12,250 | 47億6211万 | -43.01% | - | - |
| 07/19 | 10,120 | 10,750 | 10,010 | 10,060 | -0.4% | 27,590 | 46億7840万 | -45.43% | - | - |
| 07/18 | 10,200 | 10,500 | 10,050 | 10,100 | -2.88% | 15,500 | 46億9700万 | -46.53% | - | - |
| 07/17 | 11,200 | 11,400 | 10,300 | 10,400 | -3.26% | 22,010 | 48億3652万 | -45.78% | - | - |
| 07/16 | 10,440 | 11,640 | 9,820 | 10,750 | +5.39% | 39,610 | 49億9928万 | -45.16% | - | - |
| 07/12 | 11,000 | 11,250 | 9,900 | 10,200 | -7.27% | 30,190 | 47億4351万 | -48.61% | - | - |
| 07/11 | 10,670 | 11,500 | 10,670 | 11,000 | +1.01% | 32,120 | 51億1555万 | -44.99% | - | - |
| 07/10 | 12,250 | 13,650 | 10,210 | 10,890 | -4.05% | 115,130 | 50億6439万 | -46.28% | - | - |
| 07/09 | 10,300 | 11,350 | 9,550 | 11,350 | +15.23% | 74,810 | 52億7831万 | -45.31% | - | - |
| 07/08 | 11,180 | 11,960 | 9,750 | 9,850 | -20.44% | 91,770 | 45億8074万 | -54% | - | - |
| 07/05 | 12,590 | 13,380 | 12,360 | 12,380 | -6.14% | 54,160 | 57億5731万 | -44.77% | - | - |
| 07/04 | 13,630 | 13,710 | 13,050 | 13,190 | -2.3% | 43,620 | 61億3400万 | -44.11% | - | - |
| 07/03 | 14,430 | 15,200 | 13,300 | 13,500 | -9.94% | 110,200 | 62億7817万 | -46.31% | - | - |
| 07/02 | 13,900 | 15,100 | 12,300 | 14,990 | +12.71% | 172,870 | 69億7109万 | -42.62% | - | - |
| 07/01 | 15,490 | 16,000 | 12,010 | 13,300 | -15.29% | 206,920 | 61億8516万 | -50.3% | - | - |
| 06/28 | 15,700 | 16,360 | 15,700 | 15,700 | -20.3% | 147,650 | 73億128万 | -42.41% | - | - |
| 06/27 | 19,700 | 19,700 | 19,700 | 19,700 | -20.24% | 2,220 | 91億6148万 | -28.29% | - | - |
| 06/26 | 25,700 | 27,000 | 24,700 | 24,700 | -16.84% | 35,230 | 114億8673万 | -9.72% | - | - |
| 06/25 | 30,450 | 32,750 | 26,310 | 29,700 | -4.65% | 170,970 | 138億1198万 | +10.3% | - | - |
| 06/24 | 36,250 | 38,600 | 31,150 | 31,150 | -13.47% | 187,030 | 144億8630万 | +19.01% | - | - |
| 06/21 | 32,000 | 37,850 | 30,500 | 36,000 | +8.76% | 218,600 | 167億4180万 | +42.27% | - | - |
| 06/20 | 27,650 | 33,150 | 26,560 | 33,100 | +17.58% | 216,710 | 153億9315万 | +36.89% | - | - |
| 06/19 | 38,200 | 38,350 | 26,120 | 28,150 | -11.76% | 253,120 | 130億9115万 | +21.52% | - | - |
| 06/18 | 28,900 | 31,900 | 28,800 | 31,900 | +18.59% | 77,470 | 148億3509万 | +43.02% | - | - |
| 06/17 | 24,000 | 26,900 | 23,500 | 26,900 | +22.83% | 130,780 | 125億984万 | +26.45% | - | - |
| 06/14 | 21,930 | 24,100 | 20,200 | 21,900 | +2.19% | 157,360 | 101億8459万 | +7.35% | - | - |
| 06/13 | 19,400 | 21,430 | 17,800 | 21,430 | +22.95% | 97,370 | 99億6602万 | +8.78% | - | - |
| 06/12 | 18,800 | 20,880 | 16,900 | 17,430 | -16.6% | 158,680 | 81億582万 | -8.22% | - | - |
| 06/11 | 17,300 | 20,900 | 17,200 | 20,900 | +23.67% | 162,120 | 97億1954万 | +13.27% | - | - |
| 06/10 | 14,500 | 16,900 | 11,900 | 16,900 | +21.58% | 223,470 | 78億5934万 | -4.82% | - | - |
| 06/07 | 13,900 | 13,900 | 13,900 | 13,900 | -22.35% | 1,160 | 64億6419万 | -19.21% | - | - |
| 06/06 | 18,030 | 18,860 | 17,900 | 17,900 | -21.83% | 47,130 | 83億2439万 | +6.76% | - | - |
| 06/05 | 25,000 | 25,890 | 22,900 | 22,900 | -17.92% | 97,410 | 106億4964万 | +41.61% | - | - |
| 06/04 | 36,300 | 36,600 | 27,900 | 27,900 | -20.06% | 84,220 | 129億7489万 | +81.49% | - | - |
| 06/03 | 34,900 | 44,350 | 34,900 | 34,900 | -16.71% | 111,920 | 162億3024万 | +142.77% | - | - |
| 05/31 | 53,900 | 60,900 | 41,900 | 41,900 | -19.27% | 91,860 | 194億8559万 | +220.02% | - | - |
| 05/30 | 38,600 | 51,900 | 37,200 | 51,900 | +36.94% | 84,660 | 241億3609万 | +350.87% | - | - |
| 05/29 | 37,900 | 37,900 | 37,900 | 37,900 | +22.65% | 5,600 | 176億2539万 | +297.94% | - | - |
| 05/28 | 30,900 | 30,900 | 30,900 | 30,900 | +19.31% | 3,630 | 143億7004万 | +281.76% | - | - |
| 05/27 | 25,900 | 25,900 | 25,900 | 25,900 | +23.92% | 1,720 | 120億4479万 | +273.09% | - | - |
| 05/24 | 17,900 | 20,900 | 17,900 | 20,900 | +23.67% | 69,770 | 97億1954万 | +248.74% | - | - |
| 05/23 | 16,900 | 16,900 | 14,600 | 16,900 | +21.58% | 66,750 | 78億5934万 | +222.4% | - | - |
| 05/22 | 12,000 | 13,900 | 12,000 | 13,900 | +27.52% | 50,170 | 64億6419万 | +198.67% | - | - |
| 05/21 | 10,900 | 10,900 | 10,300 | 10,900 | +15.96% | 27,950 | 50億6904万 | +160.89% | - | - |
| 05/20 | 9,100 | 9,400 | 8,790 | 9,400 | +18.99% | 16,830 | 43億7147万 | +146.07% | - | - |
| 05/17 | 7,000 | 8,990 | 6,400 | 7,900 | +2.86% | 27,070 | 36億7389万 | +124.3% | - | - |
| 05/16 | 7,100 | 7,680 | 5,720 | 7,680 | +14.97% | 36,300 | 35億7158万 | +133.86% | - | - |
| 05/15 | 7,100 | 7,100 | 5,920 | 6,680 | +9.51% | 39,060 | 31億653万 | +118.73% | - | - |
| 05/14 | 6,100 | 6,100 | 6,100 | 6,100 | +19.61% | 5,320 | 28億3680万 | +112.99% | - | - |
| 05/13 | 5,100 | 5,100 | 5,100 | 5,100 | +15.91% | 2,300 | 23億7175万 | +89.24% | - | - |
| 05/10 | 4,080 | 4,400 | 3,940 | 4,400 | +18.92% | 15,070 | 20億4622万 | +71.47% | - | - |
| 05/09 | 4,090 | 4,175 | 3,700 | 3,700 | -5.85% | 5,410 | 17億2068万 | +49.92% | - | - |
| 05/08 | 3,675 | 3,980 | 3,510 | 3,930 | +11.97% | 6,390 | 18億2764万 | +64.09% | - | - |
| 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% | - | - |
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。
