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
2013/05/16～2013/10/07
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 |
| 10/07 | 13,000 | 13,150 | 11,100 | 11,200 | -14.5% | 49,390 | 52億856万 | +25.97% | - | - |
| 10/04 | 13,700 | 14,000 | 12,000 | 13,100 | -3.68% | 81,530 | 60億9215万 | +50.11% | - | - |
| 10/03 | 11,100 | 13,610 | 10,700 | 13,600 | +23.75% | 103,010 | 63億2468万 | +59.98% | - | - |
| 10/02 | 10,750 | 11,230 | 10,030 | 10,990 | +5.17% | 41,470 | 51億1089万 | +32.84% | - | - |
| 10/01 | 11,500 | 13,570 | 9,600 | 10,450 | -6.11% | 98,830 | 48億5977万 | +27.97% | - | - |
| 09/30 | 9,420 | 11,130 | 9,120 | 11,130 | +15.58% | 60,780 | 51億7600万 | +37.54% | - | - |
| 09/27 | 9,140 | 9,750 | 8,800 | 9,630 | +8.81% | 30,140 | 44億7843万 | +20.39% | - | - |
| 09/26 | 8,510 | 9,150 | 7,900 | 8,850 | +0.45% | 25,320 | 41億1569万 | +11.26% | - | - |
| 09/25 | 9,940 | 9,940 | 8,700 | 8,810 | -11.37% | 28,380 | 40億9709万 | +10.79% | - | - |
| 09/24 | 8,960 | 10,170 | 8,660 | 9,940 | +14.78% | 75,080 | 46億2259万 | +24.73% | - | - |
| 09/20 | 7,990 | 9,400 | 7,820 | 8,660 | +7.71% | 14,200 | 40億2733万 | +9.18% | - | - |
| 09/19 | 8,150 | 8,280 | 7,560 | 8,040 | -0.74% | 7,910 | 37億3900万 | +1.44% | - | - |
| 09/18 | 8,020 | 8,290 | 7,950 | 8,100 | +2.66% | 10,650 | 37億6690万 | +2.29% | - | - |
| 09/17 | 7,970 | 8,200 | 7,700 | 7,890 | +3.68% | 20,900 | 36億6924万 | -0.06% | - | - |
| 09/13 | 7,850 | 7,910 | 7,520 | 7,610 | -2.44% | 3,930 | 35億3903万 | -3.52% | - | - |
| 09/12 | 7,800 | 7,850 | 6,840 | 7,800 | -1.89% | 9,280 | 36億2739万 | -1.8% | - | - |
| 09/11 | 8,000 | 8,090 | 7,760 | 7,950 | +1.27% | 11,210 | 36億9714万 | -0.75% | - | - |
| 09/10 | 7,500 | 8,040 | 7,500 | 7,850 | +5.65% | 14,840 | 36億5064万 | -2.99% | - | - |
| 09/09 | 7,280 | 7,450 | 7,150 | 7,430 | +3.92% | 5,560 | 34億5532万 | -9.22% | - | - |
| 09/06 | 7,200 | 7,200 | 7,000 | 7,150 | -1.92% | 5,380 | 33億2510万 | -13.72% | - | - |
| 09/05 | 7,600 | 7,760 | 7,290 | 7,290 | -3.83% | 9,200 | 33億9021万 | -13.07% | - | - |
| 09/04 | 7,300 | 7,690 | 7,100 | 7,580 | +4.12% | 11,740 | 35億2507万 | -10.52% | - | - |
| 09/03 | 6,820 | 7,600 | 6,820 | 7,280 | +6.9% | 9,110 | 33億8556万 | -14.65% | - | - |
| 09/02 | 7,100 | 7,100 | 6,760 | 6,810 | -4.49% | 5,900 | 31億6699万 | -21.05% | - | - |
| 08/30 | 7,140 | 7,340 | 6,910 | 7,130 | +0.42% | 9,320 | 33億1580万 | -17.92% | - | - |
| 08/29 | 7,300 | 7,600 | 7,100 | 7,100 | -4.7% | 5,220 | 33億185万 | -19.23% | - | - |
| 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% | - | - |
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。
