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
2014/04/07～2014/08/28
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 |
|---|
| 2014 |
| 08/28 | 13,300 | 14,200 | 12,970 | 13,770 | -0.86% | 46,500 | 64億373万 | +61.56% | - | - |
| 08/27 | 12,160 | 14,400 | 11,620 | 13,890 | +20.16% | 104,020 | 64億5954万 | +67.59% | - | - |
| 08/26 | 12,800 | 13,330 | 11,400 | 11,560 | -7.52% | 55,170 | 53億7597万 | +43.64% | - | - |
| 08/25 | 10,200 | 13,330 | 10,200 | 12,500 | +21.01% | 149,280 | 58億1312万 | +58.13% | - | - |
| 08/22 | 10,330 | 10,330 | 10,330 | 10,330 | +16.99% | 4,490 | 48億396万 | +33.7% | - | - |
| 08/21 | 8,830 | 8,830 | 8,830 | 8,830 | +20.46% | 3,320 | 41億639万 | +15.64% | - | - |
| 08/20 | 7,560 | 7,560 | 7,320 | 7,330 | -2.14% | 1,270 | 34億881万 | -3.68% | - | - |
| 08/19 | 7,800 | 7,820 | 7,410 | 7,490 | -2.98% | 3,100 | 34億8322万 | -2.05% | - | - |
| 08/18 | 7,370 | 7,890 | 7,370 | 7,720 | +4.32% | 4,060 | 35億9018万 | +0.56% | - | - |
| 08/15 | 7,300 | 7,470 | 7,280 | 7,400 | +1.37% | 1,070 | 34億4137万 | -3.87% | - | - |
| 08/14 | 7,180 | 7,480 | 7,120 | 7,300 | +1.67% | 2,760 | 33億9486万 | -5.71% | - | - |
| 08/13 | 7,000 | 7,220 | 7,000 | 7,180 | +1.84% | 1,010 | 33億3905万 | -7.66% | - | - |
| 08/12 | 7,110 | 7,190 | 7,030 | 7,050 | +0.14% | 2,560 | 32億7860万 | -9.82% | - | - |
| 08/11 | 7,200 | 7,200 | 7,030 | 7,040 | +0.72% | 2,630 | 32億7395万 | -10.54% | - | - |
| 08/08 | 7,150 | 7,250 | 6,930 | 6,990 | -4.64% | 5,560 | 32億5069万 | -11.78% | - | - |
| 08/07 | 7,250 | 7,360 | 7,150 | 7,330 | +0.83% | 2,130 | 34億881万 | -8.1% | - | - |
| 08/06 | 7,530 | 7,560 | 7,270 | 7,270 | -3.45% | 3,640 | 33億8091万 | -9.35% | - | - |
| 08/05 | 7,690 | 7,690 | 7,530 | 7,530 | -2.08% | 1,740 | 35億182万 | -6.67% | - | - |
| 08/04 | 7,720 | 7,750 | 7,630 | 7,690 | -0.65% | 1,750 | 35億7623万 | -5.06% | - | - |
| 08/01 | 7,630 | 7,740 | 7,510 | 7,740 | +0.13% | 4,190 | 35億9948万 | -4.76% | - | - |
| 07/31 | 7,770 | 7,900 | 7,700 | 7,730 | -0.9% | 4,960 | 35億9483万 | -5.2% | - | - |
| 07/30 | 7,790 | 7,870 | 7,790 | 7,800 | -0.76% | 2,560 | 36億2739万 | -4.75% | - | - |
| 07/29 | 7,930 | 7,960 | 7,790 | 7,860 | +0.13% | 4,380 | 36億5529万 | -4.55% | - | - |
| 07/28 | 7,820 | 7,920 | 7,820 | 7,850 | -0.63% | 1,880 | 36億5064万 | -4.99% | - | - |
| 07/25 | 7,900 | 8,000 | 7,800 | 7,900 | +0.25% | 3,960 | 36億7389万 | -4.65% | - | - |
| 07/24 | 7,890 | 7,980 | 7,850 | 7,880 | -0.13% | 1,540 | 36億6459万 | -5.22% | - | - |
| 07/23 | 7,960 | 7,990 | 7,810 | 7,890 | -1.25% | 3,440 | 36億6924万 | -5.51% | - | - |
| 07/22 | 7,890 | 8,010 | 7,860 | 7,990 | -0.62% | 2,500 | 37億1574万 | -4.77% | - | - |
| 07/18 | 7,800 | 8,100 | 7,800 | 8,040 | -0.37% | 5,120 | 37億3900万 | -4.68% | - | - |
| 07/17 | 8,200 | 8,250 | 8,070 | 8,070 | -1.47% | 2,090 | 37億5295万 | -4.98% | - | - |
| 07/16 | 8,300 | 8,330 | 8,190 | 8,190 | -0.61% | 2,470 | 38億875万 | -4.12% | - | - |
| 07/15 | 8,240 | 8,300 | 8,200 | 8,240 | 0% | 2,170 | 38億3201万 | -3.56% | - | - |
| 07/14 | 8,320 | 8,320 | 8,100 | 8,240 | -0.12% | 3,920 | 38億3201万 | -3.54% | - | - |
| 07/11 | 8,050 | 8,370 | 7,960 | 8,250 | -2.94% | 8,300 | 38億3666万 | -3.46% | - | - |
| 07/10 | 8,080 | 8,560 | 8,080 | 8,500 | +4.42% | 5,870 | 39億5292万 | -0.63% | - | - |
| 07/09 | 8,130 | 8,240 | 8,090 | 8,140 | -1.33% | 3,360 | 37億8550万 | -4.81% | - | - |
| 07/08 | 8,300 | 8,330 | 8,190 | 8,250 | -0.72% | 2,160 | 38億3666万 | -3.7% | - | - |
| 07/07 | 8,490 | 8,490 | 8,280 | 8,310 | -1.07% | 2,120 | 38億6456万 | -3.14% | - | - |
| 07/04 | 8,300 | 8,400 | 8,270 | 8,400 | +1.08% | 2,640 | 39億642万 | -2.13% | - | - |
| 07/03 | 8,370 | 8,470 | 8,280 | 8,310 | -1.31% | 3,690 | 38億6456万 | -3.2% | - | - |
| 07/02 | 8,540 | 8,580 | 8,400 | 8,420 | -0.82% | 2,280 | 39億1572万 | -1.88% | - | - |
| 07/01 | 8,440 | 8,540 | 8,340 | 8,490 | +1.92% | 2,020 | 39億4827万 | -1.21% | - | - |
| 06/30 | 8,290 | 8,390 | 8,130 | 8,330 | -0.24% | 1,960 | 38億7386万 | -3.29% | - | - |
| 06/27 | 8,330 | 8,660 | 8,170 | 8,350 | -0.83% | 5,290 | 38億8316万 | -3.09% | - | - |
| 06/26 | 8,670 | 8,670 | 8,400 | 8,420 | -2.21% | 3,020 | 39億1572万 | -2.09% | - | - |
| 06/25 | 9,010 | 9,040 | 8,610 | 8,610 | -3.69% | 4,080 | 40億408万 | +0.55% | - | - |
| 06/24 | 8,560 | 8,990 | 8,450 | 8,940 | +4.68% | 7,490 | 41億5754万 | +5.11% | - | - |
| 06/23 | 8,500 | 8,700 | 8,350 | 8,540 | +1.3% | 5,260 | 39億7152万 | +1.22% | - | - |
| 06/20 | 8,620 | 8,700 | 8,400 | 8,430 | -2.32% | 5,360 | 39億2037万 | +0.62% | - | - |
| 06/19 | 8,720 | 8,990 | 8,610 | 8,630 | -1.6% | 5,100 | 40億1338万 | +3.5% | - | - |
| 06/18 | 8,900 | 8,900 | 8,600 | 8,770 | -1.46% | 6,820 | 40億7848万 | +5.76% | - | - |
| 06/17 | 9,200 | 9,400 | 8,750 | 8,900 | -2.2% | 9,220 | 41億3894万 | +8.04% | - | - |
| 06/16 | 9,520 | 9,730 | 9,000 | 9,100 | -4.11% | 13,340 | 42億3195万 | +11.17% | - | - |
| 06/13 | 8,850 | 9,900 | 8,700 | 9,490 | +2.04% | 26,320 | 44億1332万 | +16.9% | - | - |
| 06/12 | 8,180 | 9,500 | 8,090 | 9,300 | +12.86% | 10,600 | 43億2496万 | +15.48% | - | - |
| 06/11 | 8,110 | 8,240 | 7,860 | 8,240 | +0.73% | 4,810 | 38億3201万 | +2.87% | - | - |
| 06/10 | 8,430 | 8,430 | 8,130 | 8,180 | -2.04% | 4,740 | 38億410万 | +2.07% | - | - |
| 06/09 | 8,450 | 8,500 | 8,330 | 8,350 | -1.18% | 4,190 | 38億8316万 | +4.06% | - | - |
| 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% | - | - |
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。
