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
2014/01/10～2014/06/06
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 |
|---|
| 2014 |
| 06/06 | 8,330 | 8,490 | 8,300 | 8,450 | +0.24% | 2,850 | 39億2967万 | +5.2% | - | - |
| 06/05 | 8,450 | 8,550 | 8,290 | 8,430 | -1.17% | 3,260 | 39億2037万 | +5.01% | - | - |
| 06/04 | 8,520 | 8,560 | 8,470 | 8,530 | -0.23% | 3,970 | 39億6687万 | +6.23% | - | - |
| 06/03 | 8,500 | 8,690 | 8,430 | 8,550 | +1.66% | 7,430 | 39億7617万 | +6.33% | - | - |
| 06/02 | 8,590 | 8,790 | 8,330 | 8,410 | -0.47% | 7,790 | 39億1107万 | +4.5% | - | - |
| 05/30 | 8,550 | 8,780 | 8,280 | 8,450 | +2.8% | 7,510 | 39億2967万 | +4.73% | - | - |
| 05/29 | 8,450 | 8,680 | 8,220 | 8,220 | -6.06% | 9,670 | 38億2271万 | +1.61% | - | - |
| 05/28 | 9,400 | 9,400 | 8,450 | 8,750 | -2.23% | 16,290 | 40億6918万 | +7.72% | - | - |
| 05/27 | 8,420 | 9,050 | 8,420 | 8,950 | +6.29% | 15,370 | 41億6219万 | +9.51% | - | - |
| 05/26 | 7,980 | 8,650 | 7,980 | 8,420 | +6.05% | 10,020 | 39億1572万 | +2.47% | - | - |
| 05/23 | 7,640 | 8,350 | 7,510 | 7,940 | +6.01% | 10,590 | 36億9249万 | -3.89% | - | - |
| 05/22 | 7,290 | 7,560 | 7,280 | 7,490 | +4.46% | 4,050 | 34億8322万 | -9.37% | - | - |
| 05/21 | 7,060 | 7,270 | 6,960 | 7,170 | -0.97% | 4,530 | 33億3440万 | -13.57% | - | - |
| 05/20 | 6,890 | 7,500 | 6,800 | 7,240 | +2.7% | 5,950 | 33億6696万 | -13.09% | - | - |
| 05/19 | 7,460 | 7,460 | 6,910 | 7,050 | -5.37% | 8,310 | 32億7860万 | -15.67% | - | - |
| 05/16 | 7,350 | 7,740 | 7,200 | 7,450 | -0.4% | 3,940 | 34億6462万 | -11.58% | - | - |
| 05/15 | 7,420 | 7,510 | 7,230 | 7,480 | +0.94% | 3,710 | 34億7857万 | -12.45% | - | - |
| 05/14 | 7,440 | 7,630 | 7,390 | 7,410 | -2.37% | 2,960 | 34億4602万 | -13.96% | - | - |
| 05/13 | 7,580 | 7,800 | 7,490 | 7,590 | +2.57% | 3,240 | 35億2972万 | -12.27% | - | - |
| 05/12 | 7,870 | 7,990 | 7,400 | 7,400 | -5.97% | 6,680 | 34億4137万 | -14.5% | - | - |
| 05/09 | 8,130 | 8,230 | 7,870 | 7,870 | -4.26% | 3,960 | 36億5994万 | -9.31% | - | - |
| 05/08 | 8,400 | 8,500 | 8,210 | 8,220 | -1.44% | 3,020 | 38億2271万 | -5.21% | - | - |
| 05/07 | 8,300 | 8,510 | 8,250 | 8,340 | -1.18% | 2,050 | 38億7851万 | -3.41% | - | - |
| 05/02 | 8,380 | 8,710 | 8,370 | 8,440 | -1.29% | 3,630 | 39億2502万 | -1.68% | - | - |
| 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% | - | - |
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。
