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
2013/12/02～2014/05/01
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 |
|---|
| 2014 |
| 05/01 | 8,230 | 8,550 | 8,060 | 8,550 | +2.52% | 7,220 | 39億7617万 | +0.32% | - | - |
| 04/30 | 8,510 | 8,800 | 8,080 | 8,340 | -1.88% | 12,330 | 38億7851万 | -1.2% | - | - |
| 04/28 | 8,570 | 8,890 | 8,450 | 8,500 | -3.41% | 11,290 | 39億5292万 | +1.48% | - | - |
| 04/25 | 8,710 | 9,000 | 8,400 | 8,800 | +1.03% | 11,440 | 40億9244万 | +5.92% | - | - |
| 04/24 | 8,980 | 9,200 | 8,710 | 8,710 | -2.46% | 9,730 | 40億5058万 | +5.92% | - | - |
| 04/23 | 9,280 | 9,290 | 8,700 | 8,930 | -0.56% | 9,350 | 41億5289万 | +9.38% | - | - |
| 04/22 | 8,910 | 9,820 | 8,550 | 8,980 | -0.88% | 29,490 | 41億7614万 | +10.88% | - | - |
| 04/21 | 9,900 | 9,910 | 8,930 | 9,060 | -9.31% | 22,860 | 42億1335万 | +13.14% | - | - |
| 04/18 | 9,750 | 10,850 | 9,600 | 9,990 | -0.6% | 24,490 | 46億4584万 | +26.17% | - | - |
| 04/17 | 9,670 | 11,000 | 9,410 | 10,050 | +5.57% | 71,310 | 46億7375万 | +28.66% | - | - |
| 04/16 | 8,170 | 9,520 | 7,960 | 9,520 | +18.7% | 16,180 | 44億2727万 | +23.33% | - | - |
| 04/15 | 8,150 | 8,280 | 7,900 | 8,020 | -3.14% | 6,340 | 37億2970万 | +4.74% | - | - |
| 04/14 | 7,880 | 8,500 | 7,880 | 8,280 | +3.11% | 6,280 | 38億5061万 | +8.09% | - | - |
| 04/11 | 7,700 | 8,680 | 7,320 | 8,030 | +0.37% | 16,120 | 37億3435万 | +5.34% | - | - |
| 04/10 | 8,850 | 9,180 | 7,660 | 8,000 | -8.05% | 26,880 | 37億2040万 | +5.33% | - | - |
| 04/09 | 9,830 | 9,970 | 8,600 | 8,700 | -16.18% | 39,350 | 40億4593万 | +15.43% | - | - |
| 04/08 | 9,340 | 10,400 | 9,210 | 10,380 | +12.95% | 48,900 | 48億2721万 | +39.52% | - | - |
| 04/07 | 8,450 | 9,680 | 8,260 | 9,190 | +9.4% | 36,630 | 42億7380万 | +26.22% | - | - |
| 04/04 | 7,680 | 8,450 | 7,650 | 8,400 | +9.38% | 18,580 | 39億642万 | +16.86% | - | - |
| 04/03 | 7,840 | 8,090 | 7,550 | 7,680 | -3.52% | 5,550 | 35億7158万 | +7.65% | - | - |
| 04/02 | 7,820 | 8,100 | 7,700 | 7,960 | +2.98% | 9,140 | 37億179万 | +11.95% | - | - |
| 04/01 | 7,190 | 7,940 | 7,170 | 7,730 | +6.18% | 8,350 | 35億9483万 | +9.12% | - | - |
| 03/31 | 7,110 | 7,370 | 7,030 | 7,280 | +2.82% | 2,800 | 33億8556万 | +3.01% | - | - |
| 03/28 | 6,860 | 7,150 | 6,860 | 7,080 | +2.31% | 2,580 | 32億9255万 | +0.2% | - | - |
| 03/27 | 6,470 | 6,950 | 6,360 | 6,920 | +6.46% | 4,230 | 32億1814万 | -2.14% | - | - |
| 03/26 | 6,880 | 6,940 | 6,500 | 6,500 | -2.99% | 3,640 | 30億2282万 | -8.22% | - | - |
| 03/25 | 6,700 | 7,200 | 6,680 | 6,700 | -1.47% | 4,160 | 31億1583万 | -5.78% | - | - |
| 03/24 | 7,070 | 7,080 | 6,800 | 6,800 | +1.8% | 2,680 | 31億6234万 | -4.57% | - | - |
| 03/20 | 7,100 | 7,190 | 6,620 | 6,680 | -7.86% | 4,710 | 31億653万 | -6.57% | - | - |
| 03/19 | 7,290 | 7,430 | 6,990 | 7,250 | -0.55% | 4,470 | 33億7161万 | +0.82% | - | - |
| 03/18 | 7,150 | 7,300 | 6,870 | 7,290 | +8.81% | 4,400 | 33億9021万 | +0.96% | - | - |
| 03/17 | 6,700 | 7,220 | 6,600 | 6,700 | -1.9% | 3,940 | 31億1583万 | -7.46% | - | - |
| 03/14 | 6,850 | 7,070 | 6,780 | 6,830 | -6.44% | 6,160 | 31億7629万 | -6.1% | - | - |
| 03/13 | 7,680 | 7,770 | 7,170 | 7,300 | -5.81% | 7,210 | 33億9486万 | -0.12% | - | - |
| 03/12 | 7,940 | 7,970 | 7,750 | 7,750 | -2.88% | 4,080 | 36億413万 | +6.38% | - | - |
| 03/11 | 7,810 | 8,070 | 7,720 | 7,980 | -1.24% | 12,040 | 37億1109万 | +10.34% | - | - |
| 03/10 | 7,160 | 8,280 | 7,160 | 8,080 | +9.63% | 14,410 | 37億5760万 | +11.85% | - | - |
| 03/07 | 7,320 | 7,760 | 7,130 | 7,370 | +0.68% | 15,630 | 34億2741万 | +0.95% | - | - |
| 03/06 | 6,660 | 7,320 | 6,530 | 7,320 | +11.59% | 8,930 | 34億416万 | -1.17% | - | - |
| 03/05 | 6,550 | 6,580 | 6,360 | 6,560 | +4.46% | 4,140 | 30億5072万 | -12.81% | - | - |
| 03/04 | 6,200 | 6,490 | 6,200 | 6,280 | -1.88% | 5,200 | 29億2051万 | -18.13% | - | - |
| 03/03 | 6,660 | 6,660 | 6,010 | 6,400 | -6.71% | 13,820 | 29億7632万 | -18.49% | - | - |
| 02/28 | 7,000 | 7,040 | 6,810 | 6,860 | -2.7% | 4,910 | 31億9024万 | -14.87% | - | - |
| 02/27 | 7,040 | 7,120 | 7,000 | 7,050 | -0.56% | 3,410 | 32億7860万 | -14.57% | - | - |
| 02/26 | 7,180 | 7,230 | 7,020 | 7,090 | -2.88% | 4,980 | 32億9720万 | -16.18% | - | - |
| 02/25 | 7,320 | 7,420 | 7,300 | 7,300 | 0% | 3,580 | 33億9486万 | -15.45% | - | - |
| 02/24 | 7,210 | 7,440 | 7,160 | 7,300 | +0.55% | 4,150 | 33億9486万 | -17.03% | - | - |
| 02/21 | 7,140 | 7,320 | 7,140 | 7,260 | +0.83% | 2,690 | 33億7626万 | -19.08% | - | - |
| 02/20 | 7,300 | 7,300 | 7,100 | 7,200 | -0.14% | 2,950 | 33億4836万 | -21.15% | - | - |
| 02/19 | 7,170 | 7,410 | 7,130 | 7,210 | -0.14% | 2,480 | 33億5301万 | -22.32% | - | - |
| 02/18 | 7,140 | 7,260 | 6,870 | 7,220 | +2.12% | 6,010 | 33億5766万 | -23.47% | - | - |
| 02/17 | 7,360 | 7,360 | 6,960 | 7,070 | -4.33% | 6,940 | 32億8790万 | -26.27% | - | - |
| 02/14 | 7,570 | 7,800 | 7,160 | 7,390 | -4.27% | 8,330 | 34億3671万 | -24.21% | - | - |
| 02/13 | 7,920 | 8,030 | 7,720 | 7,720 | -3.38% | 9,690 | 35億9018万 | -22.08% | - | - |
| 02/12 | 7,990 | 8,440 | 7,900 | 7,990 | +2.7% | 12,020 | 37億1574万 | -20.48% | - | - |
| 02/10 | 7,610 | 8,200 | 7,550 | 7,780 | +3.05% | 14,590 | 36億1808万 | -23.68% | - | - |
| 02/07 | 7,700 | 8,000 | 7,500 | 7,550 | -1.95% | 24,850 | 35億1112万 | -27.05% | - | - |
| 02/06 | 6,500 | 7,700 | 6,500 | 7,700 | +14.93% | 34,770 | 35億8088万 | -26.65% | - | - |
| 02/05 | 7,000 | 7,150 | 6,290 | 6,700 | +4.36% | 18,020 | 31億1583万 | -37.1% | - | - |
| 02/04 | 6,580 | 6,940 | 6,280 | 6,420 | -17.48% | 36,500 | 29億8562万 | -40.71% | - | - |
| 02/03 | 9,400 | 9,420 | 7,520 | 7,780 | -22.28% | 43,400 | 36億1808万 | -29.23% | - | - |
| 01/31 | 10,060 | 10,440 | 9,940 | 10,010 | 0% | 6,500 | 46億5515万 | -9.93% | - | - |
| 01/30 | 10,550 | 10,800 | 10,010 | 10,010 | -2.44% | 9,820 | 46億5515万 | -10.26% | - | - |
| 01/29 | 10,230 | 10,490 | 10,000 | 10,260 | +0.39% | 11,910 | 47億7141万 | -8.33% | - | - |
| 01/28 | 10,800 | 11,040 | 10,210 | 10,220 | -5.37% | 7,760 | 47億5281万 | -8.82% | - | - |
| 01/27 | 11,120 | 11,250 | 10,770 | 10,800 | -6.66% | 10,860 | 50億2254万 | -3.73% | - | - |
| 01/24 | 11,410 | 11,640 | 11,300 | 11,570 | -1.2% | 6,200 | 53億8062万 | +3.02% | - | - |
| 01/23 | 12,380 | 12,500 | 11,710 | 11,710 | -4.1% | 11,350 | 54億4573万 | +4.32% | - | - |
| 01/22 | 11,600 | 12,520 | 11,550 | 12,210 | +6.36% | 19,280 | 56億7826万 | +8.88% | - | - |
| 01/21 | 11,420 | 11,560 | 11,260 | 11,480 | +0.7% | 5,050 | 53億3877万 | +2.65% | - | - |
| 01/20 | 11,410 | 11,600 | 11,150 | 11,400 | -1.98% | 5,150 | 53億157万 | +1.89% | - | - |
| 01/17 | 11,320 | 11,690 | 11,140 | 11,630 | +3.47% | 5,470 | 54億853万 | +3.79% | - | - |
| 01/16 | 11,020 | 11,420 | 11,020 | 11,240 | +2.37% | 7,370 | 52億2716万 | +0.12% | - | - |
| 01/15 | 11,070 | 11,180 | 10,950 | 10,980 | -0.27% | 5,050 | 51億624万 | -2.33% | - | - |
| 01/14 | 11,020 | 11,140 | 10,800 | 11,010 | -0.81% | 5,690 | 51億2020万 | -2.35% | - | - |
| 01/10 | 11,040 | 11,190 | 11,030 | 11,100 | 0% | 3,740 | 51億6205万 | -1.8% | - | - |
| 01/09 | 11,230 | 11,310 | 11,050 | 11,100 | -1.86% | 5,710 | 51億6205万 | -1.68% | - | - |
| 01/08 | 11,250 | 11,440 | 11,230 | 11,310 | +0.62% | 4,330 | 52億5971万 | +0.32% | - | - |
| 01/07 | 11,650 | 11,800 | 11,230 | 11,240 | -3.44% | 5,880 | 52億2716万 | -0.09% | - | - |
| 01/06 | 11,650 | 11,950 | 11,530 | 11,640 | -0.09% | 5,700 | 54億1318万 | +3.56% | - | - |
| 2013 |
| 12/30 | 11,080 | 12,000 | 11,080 | 11,650 | +3.28% | 12,030 | 54億1783万 | +3.91% | - | - |
| 12/27 | 11,550 | 11,700 | 11,170 | 11,280 | -2.34% | 8,530 | 52億4576万 | +0.84% | - | - |
| 12/26 | 11,000 | 11,550 | 11,000 | 11,550 | +4.15% | 8,040 | 53億7132万 | +3.24% | - | - |
| 12/25 | 10,580 | 11,300 | 10,500 | 11,090 | +4.82% | 9,420 | 51億5740万 | -0.89% | - | - |
| 12/24 | 10,700 | 10,880 | 10,570 | 10,580 | -1.86% | 5,120 | 49億2022万 | -5.69% | - | - |
| 12/20 | 10,700 | 11,000 | 10,700 | 10,780 | -2% | 5,430 | 50億1323万 | -4.35% | - | - |
| 12/19 | 11,100 | 11,490 | 10,860 | 11,000 | +0.27% | 7,400 | 51億1555万 | -2.62% | - | - |
| 12/18 | 10,600 | 11,280 | 10,500 | 10,970 | +3% | 6,860 | 51億159万 | -2.89% | - | - |
| 12/17 | 10,780 | 10,870 | 10,530 | 10,650 | +1.43% | 6,700 | 49億5278万 | -5.76% | - | - |
| 12/16 | 11,190 | 11,220 | 10,500 | 10,500 | -5.41% | 9,110 | 48億8302万 | -6.95% | - | - |
| 12/13 | 11,450 | 11,450 | 11,010 | 11,100 | -2.89% | 6,830 | 51億6205万 | -1.47% | - | - |
| 12/12 | 11,550 | 11,550 | 11,320 | 11,430 | +0.09% | 2,920 | 53億1552万 | +1.71% | - | - |
| 12/11 | 11,400 | 11,910 | 11,300 | 11,420 | -0.52% | 9,130 | 53億1087万 | +1.85% | - | - |
| 12/10 | 11,300 | 11,650 | 11,200 | 11,480 | -0.86% | 8,050 | 53億3877万 | +2.55% | - | - |
| 12/09 | 11,980 | 11,990 | 11,410 | 11,580 | -2.03% | 8,360 | 53億8527万 | +3.66% | - | - |
| 12/06 | 12,050 | 12,500 | 11,760 | 11,820 | -2.64% | 11,370 | 54億9689万 | +5.99% | - | - |
| 12/05 | 11,900 | 12,750 | 11,610 | 12,140 | +4.21% | 29,080 | 56億4570万 | +9.12% | - | - |
| 12/04 | 11,510 | 11,740 | 11,100 | 11,650 | -1.27% | 11,850 | 54億1783万 | +4.77% | - | - |
| 12/03 | 11,640 | 12,480 | 11,490 | 11,800 | +0.68% | 28,400 | 54億8759万 | +5.79% | - | - |
| 12/02 | 10,770 | 12,300 | 10,500 | 11,720 | +8.72% | 22,800 | 54億5038万 | +4.78% | - | - |
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。
