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
2015/01/05～2015/06/01
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 |
|---|
| 2015 |
| 06/01 | 6,460 | 6,540 | 6,400 | 6,540 | +2.51% | 1,150 | 30億4142万 | +3.14% | - | - |
| 05/29 | 6,370 | 6,480 | 6,360 | 6,380 | -2.3% | 1,770 | 29億6701万 | +0.63% | - | - |
| 05/28 | 6,400 | 6,670 | 6,330 | 6,530 | +3.32% | 4,500 | 30億3677万 | +2.9% | - | - |
| 05/27 | 6,330 | 6,330 | 6,270 | 6,320 | +1.12% | 840 | 29億3911万 | -0.52% | - | - |
| 05/26 | 6,270 | 6,350 | 6,210 | 6,250 | -1.11% | 2,440 | 29億656万 | -1.85% | - | - |
| 05/25 | 6,300 | 6,390 | 6,290 | 6,320 | +0.48% | 1,320 | 29億3911万 | -1.05% | - | - |
| 05/22 | 6,290 | 6,320 | 6,270 | 6,290 | -0.32% | 1,240 | 29億2516万 | -1.86% | - | - |
| 05/21 | 6,290 | 6,400 | 6,290 | 6,310 | -1.1% | 1,300 | 29億3446万 | -2% | - | - |
| 05/20 | 6,300 | 6,380 | 6,300 | 6,380 | +1.75% | 1,380 | 29億6701万 | -1.45% | - | - |
| 05/19 | 6,200 | 6,280 | 6,190 | 6,270 | +1.46% | 1,680 | 29億1586万 | -3.69% | - | - |
| 05/18 | 6,190 | 6,190 | 6,170 | 6,180 | -0.32% | 590 | 28億7400万 | -5.26% | - | - |
| 05/15 | 6,180 | 6,210 | 6,180 | 6,200 | -0.8% | 800 | 28億8331万 | -5.02% | - | - |
| 05/14 | 6,210 | 6,250 | 6,170 | 6,250 | 0% | 1,490 | 29億656万 | -4.38% | - | - |
| 05/13 | 6,200 | 6,280 | 6,200 | 6,250 | +0.32% | 1,940 | 29億656万 | -4.55% | - | - |
| 05/12 | 6,240 | 6,250 | 6,210 | 6,230 | -0.32% | 850 | 28億9726万 | -4.74% | - | - |
| 05/11 | 6,280 | 6,300 | 6,250 | 6,250 | -0.48% | 1,110 | 29億656万 | -4.32% | - | - |
| 05/08 | 6,220 | 6,330 | 6,200 | 6,280 | +1.13% | 1,510 | 29億2051万 | -3.71% | - | - |
| 05/07 | 6,220 | 6,230 | 6,190 | 6,210 | +0.16% | 1,000 | 28億8796万 | -4.62% | - | - |
| 05/01 | 6,220 | 6,240 | 6,120 | 6,200 | -0.8% | 1,960 | 28億8331万 | -4.63% | - | - |
| 04/30 | 6,320 | 6,320 | 6,230 | 6,250 | -1.88% | 2,680 | 29億656万 | -3.76% | - | - |
| 04/28 | 6,490 | 6,490 | 6,280 | 6,370 | -2.15% | 3,400 | 29億6236万 | -1.8% | - | - |
| 04/27 | 6,640 | 6,640 | 6,490 | 6,510 | -1.21% | 1,640 | 30億2747万 | +0.53% | - | - |
| 04/24 | 6,680 | 6,700 | 6,530 | 6,590 | -0.45% | 2,280 | 30億6467万 | +2.03% | - | - |
| 04/23 | 6,560 | 6,710 | 6,520 | 6,620 | +1.07% | 1,810 | 30億7863万 | +2.81% | - | - |
| 04/22 | 6,550 | 6,600 | 6,500 | 6,550 | +0.77% | 1,260 | 30億4607万 | +2.06% | - | - |
| 04/21 | 6,510 | 6,580 | 6,460 | 6,500 | -0.76% | 3,170 | 30億2282万 | +1.53% | - | - |
| 04/20 | 6,620 | 6,630 | 6,500 | 6,550 | -2.24% | 3,100 | 30億4607万 | +2.57% | - | - |
| 04/17 | 6,660 | 6,740 | 6,630 | 6,700 | 0% | 1,750 | 31億1583万 | +5.18% | - | - |
| 04/16 | 6,720 | 6,900 | 6,650 | 6,700 | -0.3% | 2,900 | 31億1583万 | +5.5% | - | - |
| 04/15 | 6,840 | 6,870 | 6,620 | 6,720 | -2.18% | 5,580 | 31億2513万 | +6.13% | - | - |
| 04/14 | 6,990 | 7,030 | 6,820 | 6,870 | -2.28% | 5,220 | 31億9489万 | +8.84% | - | - |
| 04/13 | 7,200 | 7,240 | 6,820 | 7,030 | -2.36% | 5,610 | 32億6930万 | +11.78% | - | - |
| 04/10 | 7,360 | 7,510 | 7,170 | 7,200 | -1.1% | 11,100 | 33億4836万 | +14.98% | - | - |
| 04/09 | 6,660 | 7,530 | 6,650 | 7,280 | +10.47% | 31,590 | 33億8556万 | +16.89% | - | - |
| 04/08 | 6,460 | 6,590 | 6,360 | 6,590 | +4.6% | 2,880 | 30億6467万 | +6.46% | - | - |
| 04/07 | 6,350 | 6,450 | 6,260 | 6,300 | -1.41% | 2,320 | 29億2981万 | +1.89% | - | - |
| 04/06 | 6,550 | 6,680 | 6,320 | 6,390 | -2.44% | 2,660 | 29億7166万 | +3.35% | - | - |
| 04/03 | 6,020 | 6,670 | 6,020 | 6,550 | +8.26% | 4,400 | 30億4607万 | +5.92% | - | - |
| 04/02 | 6,050 | 6,100 | 6,020 | 6,050 | +0.17% | 470 | 28億1355万 | -2.18% | - | - |
| 04/01 | 6,050 | 6,050 | 5,950 | 6,040 | +0.67% | 1,240 | 28億890万 | -2.61% | - | - |
| 03/31 | 5,970 | 6,010 | 5,960 | 6,000 | 0% | 1,090 | 27億9030万 | -3.52% | - | - |
| 03/30 | 5,970 | 6,050 | 5,960 | 6,000 | +0.5% | 1,080 | 27億9030万 | -3.88% | - | - |
| 03/27 | 6,010 | 6,010 | 5,940 | 5,970 | -0.83% | 2,270 | 27億7634万 | -4.72% | - | - |
| 03/26 | 6,060 | 6,060 | 5,990 | 6,020 | -0.82% | 3,010 | 27億9960万 | -4.34% | - | - |
| 03/25 | 6,080 | 6,120 | 6,060 | 6,070 | -0.33% | 1,040 | 28億2285万 | -3.96% | - | - |
| 03/24 | 6,090 | 6,100 | 6,060 | 6,090 | 0% | 1,680 | 28億3215万 | -4.05% | - | - |
| 03/23 | 6,100 | 6,130 | 6,090 | 6,090 | -0.16% | 1,100 | 28億3215万 | -4.4% | - | - |
| 03/20 | 6,050 | 6,130 | 6,050 | 6,100 | 0% | 1,640 | 28億3680万 | -4.57% | - | - |
| 03/19 | 6,100 | 6,110 | 6,060 | 6,100 | -0.49% | 1,980 | 28億3680万 | -4.9% | - | - |
| 03/18 | 6,130 | 6,150 | 6,090 | 6,130 | +0.16% | 1,240 | 28億5075万 | -4.72% | - | - |
| 03/17 | 6,150 | 6,170 | 6,110 | 6,120 | -0.49% | 1,560 | 28億4610万 | -5.2% | - | - |
| 03/16 | 6,200 | 6,250 | 6,120 | 6,150 | -1.13% | 2,680 | 28億6005万 | -5.06% | - | - |
| 03/13 | 6,240 | 6,250 | 6,200 | 6,220 | 0% | 1,610 | 28億9261万 | -4.28% | - | - |
| 03/12 | 6,200 | 6,250 | 6,200 | 6,220 | 0% | 1,660 | 28億9261万 | -4.53% | - | - |
| 03/11 | 6,260 | 6,290 | 6,220 | 6,220 | -1.11% | 2,620 | 28億9261万 | -4.81% | - | - |
| 03/10 | 6,350 | 6,350 | 6,270 | 6,290 | -0.94% | 1,870 | 29億2516万 | -4.03% | - | - |
| 03/09 | 6,310 | 6,400 | 6,310 | 6,350 | 0% | 1,100 | 29億5306万 | -3.42% | - | - |
| 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% | - | - |
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。
