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
2014/10/07～2015/03/06
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 |
|---|
| 2015 |
| 03/06 | 6,360 | 6,390 | 6,340 | 6,350 | +0.16% | 1,540 | 29億5306万 | -3.7% | - | - |
| 03/05 | 6,350 | 6,410 | 6,310 | 6,340 | -1.25% | 1,290 | 29億4841万 | -4.13% | - | - |
| 03/04 | 6,270 | 6,420 | 6,270 | 6,420 | +1.9% | 1,600 | 29億8562万 | -3.23% | - | - |
| 03/03 | 6,410 | 6,480 | 6,210 | 6,300 | -1.56% | 3,260 | 29億2981万 | -5.32% | - | - |
| 03/02 | 6,590 | 6,590 | 6,340 | 6,400 | -2.88% | 6,980 | 29億7632万 | -4.19% | - | - |
| 02/27 | 6,420 | 6,590 | 6,420 | 6,590 | +1.7% | 3,090 | 30億6467万 | -1.66% | - | - |
| 02/26 | 6,500 | 6,550 | 6,460 | 6,480 | +0.31% | 3,370 | 30億1352万 | -3.47% | - | - |
| 02/25 | 6,600 | 6,650 | 6,440 | 6,460 | -1.67% | 4,710 | 30億422万 | -4.04% | - | - |
| 02/24 | 6,550 | 6,680 | 6,550 | 6,570 | -0.3% | 1,280 | 30億5537万 | -2.74% | - | - |
| 02/23 | 6,640 | 6,710 | 6,440 | 6,590 | -1.05% | 4,240 | 30億6467万 | -2.7% | - | - |
| 02/20 | 6,700 | 6,740 | 6,660 | 6,660 | -0.6% | 1,590 | 30億9723万 | -1.87% | - | - |
| 02/19 | 6,700 | 6,740 | 6,630 | 6,700 | -0.59% | 870 | 31億1583万 | -1.44% | - | - |
| 02/18 | 6,650 | 6,740 | 6,570 | 6,740 | +1.2% | 2,930 | 31億3443万 | -1.01% | - | - |
| 02/17 | 6,660 | 6,680 | 6,590 | 6,660 | +0.15% | 2,730 | 30億9723万 | -2.35% | - | - |
| 02/16 | 6,700 | 6,700 | 6,610 | 6,650 | +0.15% | 640 | 30億9258万 | -2.69% | - | - |
| 02/13 | 6,600 | 6,650 | 6,600 | 6,640 | +0.61% | 1,050 | 30億8793万 | -3.05% | - | - |
| 02/12 | 6,680 | 6,740 | 6,580 | 6,600 | -1.05% | 3,030 | 30億6933万 | -3.85% | - | - |
| 02/10 | 6,760 | 6,760 | 6,630 | 6,670 | 0% | 750 | 31億188万 | -3.07% | - | - |
| 02/09 | 6,660 | 6,800 | 6,650 | 6,670 | +0.15% | 1,320 | 31億188万 | -3.33% | - | - |
| 02/06 | 6,660 | 6,700 | 6,650 | 6,660 | +0.15% | 440 | 30億9723万 | -3.7% | - | - |
| 02/05 | 6,650 | 6,700 | 6,560 | 6,650 | -0.45% | 1,680 | 30億9258万 | -4.08% | - | - |
| 02/04 | 6,720 | 6,790 | 6,630 | 6,680 | -0.74% | 2,250 | 31億653万 | -3.86% | - | - |
| 02/03 | 6,850 | 6,850 | 6,720 | 6,730 | -1.17% | 2,290 | 31億2978万 | -3.24% | - | - |
| 02/02 | 6,840 | 6,970 | 6,800 | 6,810 | -0.15% | 1,110 | 31億6699万 | -2.21% | - | - |
| 01/30 | 6,830 | 6,840 | 6,780 | 6,820 | -0.29% | 1,280 | 31億7164万 | -2.18% | - | - |
| 01/29 | 6,850 | 6,850 | 6,750 | 6,840 | -0.44% | 4,230 | 31億8094万 | -2.03% | - | - |
| 01/28 | 6,870 | 6,950 | 6,860 | 6,870 | -0.43% | 760 | 31億9489万 | -1.72% | - | - |
| 01/27 | 6,900 | 6,920 | 6,820 | 6,900 | -0.86% | 1,400 | 32億884万 | -1.4% | - | - |
| 01/26 | 6,950 | 6,980 | 6,900 | 6,960 | +0.43% | 940 | 32億3674万 | -0.66% | - | - |
| 01/23 | 6,910 | 6,940 | 6,820 | 6,930 | +0.73% | 1,520 | 32億2279万 | -1.17% | - | - |
| 01/22 | 7,000 | 7,000 | 6,820 | 6,880 | -1.29% | 4,750 | 31億9954万 | -1.99% | - | - |
| 01/21 | 7,020 | 7,030 | 6,910 | 6,970 | -0.85% | 1,200 | 32億4139万 | -0.84% | - | - |
| 01/20 | 6,980 | 7,040 | 6,980 | 7,030 | +0.29% | 640 | 32億6930万 | -0.1% | - | - |
| 01/19 | 6,940 | 7,050 | 6,940 | 7,010 | +1.01% | 1,240 | 32億6000万 | -0.44% | - | - |
| 01/16 | 6,900 | 7,000 | 6,890 | 6,940 | 0% | 1,770 | 32億2744万 | -1.53% | - | - |
| 01/15 | 6,930 | 6,960 | 6,910 | 6,940 | -0.57% | 1,280 | 32億2744万 | -1.73% | - | - |
| 01/14 | 7,000 | 7,010 | 6,970 | 6,980 | -0.29% | 400 | 32億4604万 | -1.3% | - | - |
| 01/13 | 7,020 | 7,020 | 6,970 | 7,000 | -0.43% | 1,490 | 32億5535万 | -1.21% | - | - |
| 01/09 | 7,020 | 7,080 | 7,010 | 7,030 | +0.29% | 680 | 32億6930万 | -1.01% | - | - |
| 01/08 | 7,030 | 7,110 | 7,000 | 7,010 | -0.14% | 1,600 | 32億6000万 | -1.54% | - | - |
| 01/07 | 7,030 | 7,070 | 7,010 | 7,020 | -0.14% | 960 | 32億6465万 | -1.74% | - | - |
| 01/06 | 7,080 | 7,170 | 6,990 | 7,030 | -1.68% | 3,320 | 32億6930万 | -1.83% | - | - |
| 01/05 | 7,030 | 7,150 | 6,970 | 7,150 | +1.42% | 2,690 | 33億2510万 | -0.33% | - | - |
| 2014 |
| 12/30 | 7,150 | 7,150 | 6,990 | 7,050 | -0.7% | 2,190 | 32億7860万 | -1.76% | - | - |
| 12/29 | 7,090 | 7,190 | 7,050 | 7,100 | +1.14% | 3,610 | 33億185万 | -1.07% | - | - |
| 12/26 | 6,950 | 7,030 | 6,870 | 7,020 | +2.48% | 1,220 | 32億6465万 | -2.2% | - | - |
| 12/25 | 6,880 | 6,960 | 6,850 | 6,850 | -1.44% | 5,700 | 31億8559万 | -4.66% | - | - |
| 12/24 | 7,010 | 7,050 | 6,900 | 6,950 | -1% | 5,890 | 32億3209万 | -3.47% | - | - |
| 12/22 | 7,100 | 7,110 | 7,010 | 7,020 | -0.85% | 2,490 | 32億6465万 | -2.61% | - | - |
| 12/19 | 7,070 | 7,110 | 7,010 | 7,080 | +0.71% | 2,720 | 32億9255万 | -1.88% | - | - |
| 12/18 | 7,070 | 7,120 | 7,030 | 7,030 | -0.42% | 4,380 | 32億6930万 | -2.71% | - | - |
| 12/17 | 7,030 | 7,140 | 7,030 | 7,060 | -0.84% | 1,670 | 32億8325万 | -2.53% | - | - |
| 12/16 | 7,070 | 7,120 | 7,050 | 7,120 | +0.28% | 1,710 | 33億1115万 | -1.93% | - | - |
| 12/15 | 7,160 | 7,190 | 7,100 | 7,100 | -0.56% | 640 | 33億185万 | -2.38% | - | - |
| 12/12 | 7,110 | 7,250 | 7,110 | 7,140 | +0.56% | 1,890 | 33億2045万 | -1.99% | - | - |
| 12/11 | 7,100 | 7,160 | 7,080 | 7,100 | -0.98% | 1,750 | 33億185万 | -2.66% | - | - |
| 12/10 | 7,100 | 7,180 | 7,090 | 7,170 | +0.7% | 1,850 | 33億3440万 | -1.93% | - | - |
| 12/09 | 7,150 | 7,200 | 7,110 | 7,120 | -0.97% | 1,820 | 33億1115万 | -2.71% | - | - |
| 12/08 | 7,290 | 7,300 | 7,140 | 7,190 | -1.24% | 2,340 | 33億4370万 | -1.94% | - | - |
| 12/05 | 7,160 | 7,280 | 7,120 | 7,280 | +1.11% | 1,870 | 33億8556万 | -0.66% | - | - |
| 12/04 | 7,260 | 7,300 | 7,150 | 7,200 | -1.64% | 4,890 | 33億4836万 | -1.65% | - | - |
| 12/03 | 7,420 | 7,490 | 7,300 | 7,320 | -1.08% | 3,870 | 34億416万 | +0.05% | - | - |
| 12/02 | 7,380 | 7,550 | 7,310 | 7,400 | -1.2% | 3,330 | 34億4137万 | +1.2% | - | - |
| 12/01 | 7,620 | 7,670 | 7,440 | 7,490 | -1.58% | 2,940 | 34億8322万 | +2.52% | - | - |
| 11/28 | 7,400 | 7,700 | 7,400 | 7,610 | +2.28% | 5,690 | 35億3903万 | +4.32% | - | - |
| 11/27 | 7,370 | 7,630 | 7,370 | 7,440 | +1.09% | 4,990 | 34億5997万 | +2.18% | - | - |
| 11/26 | 7,200 | 7,530 | 7,150 | 7,360 | +2.22% | 9,860 | 34億2276万 | +1.32% | - | - |
| 11/25 | 7,150 | 7,240 | 7,100 | 7,200 | +1.69% | 3,040 | 33億4836万 | -0.72% | - | - |
| 11/21 | 7,100 | 7,150 | 7,020 | 7,080 | -0.7% | 2,590 | 32億9255万 | -2.21% | - | - |
| 11/20 | 7,140 | 7,170 | 7,090 | 7,130 | -0.7% | 2,030 | 33億1580万 | -1.41% | - | - |
| 11/19 | 7,270 | 7,270 | 7,100 | 7,180 | -0.69% | 2,470 | 33億3905万 | -0.76% | - | - |
| 11/18 | 7,150 | 7,230 | 7,140 | 7,230 | +1.26% | 800 | 33億6231万 | +0.06% | - | - |
| 11/17 | 7,180 | 7,260 | 7,110 | 7,140 | -1.11% | 2,060 | 33億2045万 | -1.18% | - | - |
| 11/14 | 7,300 | 7,350 | 7,220 | 7,220 | -1.63% | 2,310 | 33億5766万 | -0.15% | - | - |
| 11/13 | 7,450 | 7,450 | 7,320 | 7,340 | -1.48% | 2,670 | 34億1346万 | +1.26% | - | - |
| 11/12 | 7,500 | 7,610 | 7,360 | 7,450 | -0.53% | 3,550 | 34億6462万 | +2.65% | - | - |
| 11/11 | 7,440 | 7,560 | 7,440 | 7,490 | +0.67% | 2,000 | 34億8322万 | +3% | - | - |
| 11/10 | 7,400 | 7,450 | 7,350 | 7,440 | +0.4% | 2,040 | 34億5997万 | +2.09% | - | - |
| 11/07 | 7,400 | 7,510 | 7,370 | 7,410 | +0.82% | 1,500 | 34億4602万 | +1.63% | - | - |
| 11/06 | 7,620 | 7,850 | 7,300 | 7,350 | -2.39% | 8,650 | 34億1811万 | +0.73% | - | - |
| 11/05 | 7,380 | 7,550 | 7,310 | 7,530 | +2.31% | 2,580 | 35億182万 | +2.85% | - | - |
| 11/04 | 7,700 | 7,800 | 7,300 | 7,360 | -1.47% | 6,900 | 34億2276万 | +0.25% | - | - |
| 10/31 | 7,150 | 7,600 | 7,110 | 7,470 | +5.36% | 4,130 | 34億7392万 | +1.16% | - | - |
| 10/30 | 7,060 | 7,280 | 7,060 | 7,090 | -0.14% | 2,630 | 32億9720万 | -4.63% | - | - |
| 10/29 | 7,170 | 7,180 | 7,080 | 7,100 | +0.42% | 2,180 | 33億185万 | -6.01% | - | - |
| 10/28 | 7,200 | 7,200 | 7,020 | 7,070 | -2.08% | 3,720 | 32億8790万 | -7.81% | - | - |
| 10/27 | 7,260 | 7,350 | 7,200 | 7,220 | -0.28% | 2,930 | 33億5766万 | -7.36% | - | - |
| 10/24 | 7,360 | 7,400 | 7,200 | 7,240 | +0.28% | 4,350 | 33億6696万 | -8.35% | - | - |
| 10/23 | 7,180 | 7,430 | 7,150 | 7,220 | -0.55% | 3,200 | 33億5766万 | -9.85% | - | - |
| 10/22 | 7,100 | 7,300 | 7,050 | 7,260 | +3.42% | 3,400 | 33億7626万 | -10.77% | - | - |
| 10/21 | 7,040 | 7,140 | 7,020 | 7,020 | -0.43% | 2,550 | 32億6465万 | -15.07% | - | - |
| 10/20 | 7,100 | 7,130 | 6,930 | 7,050 | +2.17% | 5,070 | 32億7860万 | -16.2% | - | - |
| 10/17 | 6,940 | 7,040 | 6,810 | 6,900 | 0% | 6,460 | 32億884万 | -19.31% | - | - |
| 10/16 | 6,910 | 7,130 | 6,830 | 6,900 | -4.17% | 8,350 | 32億884万 | -20.39% | - | - |
| 10/15 | 7,010 | 7,400 | 7,010 | 7,200 | +3.6% | 3,400 | 33億4836万 | -17.95% | - | - |
| 10/14 | 7,000 | 7,100 | 6,930 | 6,950 | -3.47% | 7,630 | 32億3209万 | -21.76% | - | - |
| 10/10 | 7,180 | 7,300 | 7,100 | 7,200 | -1.37% | 5,140 | 33億4836万 | -20.4% | - | - |
| 10/09 | 7,620 | 7,700 | 7,300 | 7,300 | -4.82% | 6,170 | 33億9486万 | -20.67% | - | - |
| 10/08 | 7,410 | 7,690 | 7,410 | 7,670 | +1.46% | 3,030 | 35億6693万 | -18.09% | - | - |
| 10/07 | 7,790 | 7,790 | 7,560 | 7,560 | -2.95% | 3,270 | 35億1577万 | -20.64% | - | - |
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。
