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
2015/06/08～2015/10/30
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 |
| 10/30 | 4,630 | 4,630 | 4,570 | 4,570 | -1.3% | 270 | 21億2527万 | -9.05% | 17.84 | - |
| 10/29 | 4,690 | 4,690 | 4,610 | 4,630 | -1.38% | 780 | 21億5318万 | -8.26% | 18.07 | - |
| 10/28 | 4,610 | 4,695 | 4,500 | 4,695 | +1.19% | 4,680 | 21億8340万 | -7.38% | 18.33 | - |
| 10/27 | 4,710 | 4,750 | 4,640 | 4,640 | -3.23% | 3,340 | 21億5783万 | -8.79% | 18.11 | - |
| 10/26 | 4,880 | 4,915 | 4,705 | 4,795 | -3.13% | 5,880 | 22億2991万 | -6.04% | 18.72 | - |
| 10/23 | 5,000 | 5,020 | 4,925 | 4,950 | -0.7% | 2,220 | 23億199万 | -3.19% | 19.32 | - |
| 10/22 | 4,990 | 5,060 | 4,985 | 4,985 | -2.25% | 1,240 | 23億1827万 | -2.62% | 19.46 | - |
| 10/21 | 5,040 | 5,100 | 5,000 | 5,100 | +1.19% | 680 | 23億7175万 | -0.68% | 19.91 | - |
| 10/20 | 5,060 | 5,080 | 5,030 | 5,040 | -1.95% | 420 | 23億4385万 | -2.06% | 19.67 | - |
| 10/19 | 5,200 | 5,200 | 5,040 | 5,140 | -0.39% | 520 | 23億9035万 | -0.43% | 20.06 | - |
| 10/16 | 5,050 | 5,180 | 5,050 | 5,160 | +1.57% | 340 | 23億9965万 | +0.25% | 20.14 | - |
| 10/15 | 5,060 | 5,100 | 5,000 | 5,080 | 0% | 530 | 23億6245万 | -1.19% | 19.83 | - |
| 10/14 | 5,130 | 5,130 | 5,060 | 5,080 | -1.36% | 500 | 23億6245万 | -1.22% | 19.83 | - |
| 10/13 | 5,130 | 5,150 | 5,100 | 5,150 | -0.19% | 250 | 23億9500万 | -0.08% | 20.1 | - |
| 10/09 | 5,080 | 5,160 | 5,060 | 5,160 | -0.19% | 580 | 23億9965万 | -0.06% | 20.14 | - |
| 10/08 | 5,200 | 5,200 | 5,080 | 5,170 | -0.58% | 490 | 24億430万 | -0.06% | 20.18 | - |
| 10/07 | 5,140 | 5,200 | 5,120 | 5,200 | +0.19% | 760 | 24億1826万 | +0.15% | 20.3 | - |
| 10/06 | 5,290 | 5,290 | 5,130 | 5,190 | +0.39% | 780 | 24億1360万 | -0.31% | 20.26 | - |
| 10/05 | 5,200 | 5,230 | 5,150 | 5,170 | +0.98% | 340 | 24億430万 | -0.75% | 20.18 | - |
| 10/02 | 5,070 | 5,120 | 5,060 | 5,120 | +0.59% | 880 | 23億8105万 | -1.75% | 19.98 | - |
| 10/01 | 5,050 | 5,150 | 5,050 | 5,090 | -0.78% | 840 | 23億6710万 | -2.32% | 19.87 | - |
| 09/30 | 5,060 | 5,130 | 5,040 | 5,130 | +1.38% | 400 | 23億8570万 | -1.84% | 20.02 | - |
| 09/29 | 5,080 | 5,290 | 5,020 | 5,060 | -2.13% | 3,370 | 23億5315万 | -3.75% | 19.75 | - |
| 09/28 | 5,050 | 5,170 | 5,050 | 5,170 | +0.39% | 450 | 24億430万 | -2.38% | 20.18 | - |
| 09/25 | 5,060 | 5,150 | 5,060 | 5,150 | +0.39% | 150 | 23億9500万 | -3.45% | 20.1 | - |
| 09/24 | 5,130 | 5,140 | 5,050 | 5,130 | -0.77% | 200 | 23億8570万 | -4.58% | 20.02 | - |
| 09/18 | 5,140 | 5,170 | 5,070 | 5,170 | +0.58% | 190 | 24億430万 | -4.58% | 20.18 | - |
| 09/17 | 5,070 | 5,140 | 5,070 | 5,140 | +1.78% | 360 | 23億9035万 | -5.84% | 20.06 | - |
| 09/16 | 5,050 | 5,100 | 5,040 | 5,050 | 0% | 1,950 | 23億4850万 | -8.23% | 19.71 | - |
| 09/15 | 5,050 | 5,180 | 5,020 | 5,050 | -0.98% | 1,300 | 23億4850万 | -8.98% | 19.71 | - |
| 09/14 | 5,390 | 5,390 | 5,050 | 5,100 | -5.2% | 2,500 | 23億7175万 | -8.85% | 19.91 | - |
| 09/11 | 5,240 | 5,380 | 5,150 | 5,380 | 0% | 430 | 25億196万 | -4.61% | 21 | - |
| 09/10 | 5,380 | 5,380 | 5,140 | 5,380 | -0.92% | 1,410 | 25億196万 | -5.16% | 21 | - |
| 09/09 | 4,985 | 5,430 | 4,970 | 5,430 | +13.72% | 2,580 | 25億2522万 | -4.85% | 21.19 | - |
| 09/08 | 4,950 | 5,000 | 4,750 | 4,775 | -4.5% | 5,020 | 22億2061万 | -16.77% | 18.64 | - |
| 09/07 | 5,000 | 5,100 | 4,910 | 5,000 | -2.53% | 950 | 23億2525万 | -13.7% | 19.52 | - |
| 09/04 | 5,360 | 5,360 | 4,990 | 5,130 | -4.29% | 5,820 | 23億8570万 | -12.22% | 20.02 | - |
| 09/03 | 5,400 | 5,410 | 5,360 | 5,360 | -0.19% | 270 | 24億9266万 | -9% | 20.92 | - |
| 09/02 | 5,210 | 5,400 | 5,170 | 5,370 | -0.74% | 1,750 | 24億9731万 | -9.41% | 20.96 | - |
| 09/01 | 5,600 | 5,600 | 5,390 | 5,410 | -4.25% | 3,280 | 25億1592万 | -9.29% | 21.12 | - |
| 08/31 | 5,510 | 5,650 | 5,420 | 5,650 | +1.8% | 2,380 | 26億2753万 | -5.86% | 22.05 | - |
| 08/28 | 5,300 | 5,550 | 5,300 | 5,550 | +5.31% | 1,870 | 25億8102万 | -7.94% | 21.66 | - |
| 08/27 | 5,220 | 5,310 | 5,200 | 5,270 | +0.96% | 1,750 | 24億5081万 | -13.04% | 20.57 | - |
| 08/26 | 5,070 | 5,350 | 5,070 | 5,220 | +1.95% | 2,530 | 24億2756万 | -14.45% | 20.37 | - |
| 08/25 | 4,880 | 5,480 | 4,755 | 5,120 | -6.06% | 5,420 | 23億8105万 | -16.68% | 19.98 | - |
| 08/24 | 5,800 | 5,800 | 5,200 | 5,450 | -7.78% | 6,440 | 25億3452万 | -12% | 21.27 | - |
| 08/21 | 5,920 | 6,000 | 5,860 | 5,910 | -2.15% | 3,630 | 27億4844万 | -5.04% | 23.07 | - |
| 08/20 | 6,090 | 6,100 | 5,980 | 6,040 | -1.31% | 5,830 | 28億890万 | -3.16% | 23.58 | - |
| 08/19 | 6,150 | 6,190 | 6,090 | 6,120 | -1.13% | 900 | 28億4610万 | -1.99% | 23.89 | - |
| 08/18 | 6,190 | 6,230 | 6,150 | 6,190 | 0% | 420 | 28億7865万 | -0.91% | 24.16 | - |
| 08/17 | 6,130 | 6,190 | 6,080 | 6,190 | 0% | 1,060 | 28億7865万 | -0.82% | 24.16 | - |
| 08/14 | 6,210 | 6,210 | 6,190 | 6,190 | -0.64% | 280 | 28億7865万 | -0.71% | 24.16 | - |
| 08/13 | 6,190 | 6,230 | 6,190 | 6,230 | +0.65% | 160 | 28億9726万 | +0.08% | 24.32 | - |
| 08/12 | 6,220 | 6,220 | 6,170 | 6,190 | -0.48% | 590 | 28億7865万 | -0.51% | 24.16 | - |
| 08/11 | 6,230 | 6,250 | 6,210 | 6,220 | 0% | 430 | 28億9261万 | -0.06% | 24.28 | - |
| 08/10 | 6,210 | 6,250 | 6,180 | 6,220 | +0.16% | 690 | 28億9261万 | 0% | 24.28 | - |
| 08/07 | 6,220 | 6,250 | 6,210 | 6,210 | -0.16% | 310 | 28億8796万 | -0.18% | 24.24 | - |
| 08/06 | 6,200 | 6,220 | 6,180 | 6,220 | +0.65% | 600 | 28億9261万 | -0.03% | 24.28 | - |
| 08/05 | 6,180 | 6,240 | 6,180 | 6,180 | -0.32% | 1,160 | 28億7400万 | -0.66% | 24.12 | - |
| 08/04 | 6,260 | 6,260 | 6,200 | 6,200 | -0.96% | 580 | 28億8331万 | -0.31% | 24.2 | - |
| 08/03 | 6,310 | 6,310 | 6,030 | 6,260 | -0.48% | 1,670 | 29億1121万 | +0.74% | 24.43 | - |
| 07/31 | 6,300 | 6,300 | 6,250 | 6,290 | -0.16% | 420 | 29億2516万 | +1.22% | 24.55 | - |
| 07/30 | 6,310 | 6,310 | 6,270 | 6,300 | +0.32% | 470 | 29億2981万 | +1.42% | 24.59 | - |
| 07/29 | 6,400 | 6,400 | 6,270 | 6,280 | -1.1% | 900 | 29億2051万 | +1.14% | 24.51 | - |
| 07/28 | 6,250 | 6,350 | 6,220 | 6,350 | +0.47% | 680 | 29億5306万 | +2.3% | 24.79 | - |
| 07/27 | 6,290 | 6,330 | 6,260 | 6,320 | -0.16% | 500 | 29億3911万 | +1.94% | 24.67 | - |
| 07/24 | 6,300 | 6,330 | 6,260 | 6,330 | 0% | 870 | 29億4376万 | +2.2% | 24.71 | - |
| 07/23 | 6,300 | 6,350 | 6,270 | 6,330 | +0.8% | 850 | 29億4376万 | +2.29% | 24.71 | - |
| 07/22 | 6,350 | 6,350 | 6,200 | 6,280 | -0.63% | 1,300 | 29億2051万 | +1.54% | 24.51 | - |
| 07/21 | 6,200 | 6,330 | 6,200 | 6,320 | +1.28% | 1,920 | 29億3911万 | +2.18% | 24.67 | - |
| 07/17 | 6,210 | 6,250 | 6,180 | 6,240 | +0.32% | 290 | 29億191万 | +0.89% | 24.36 | - |
| 07/16 | 6,250 | 6,250 | 6,180 | 6,220 | +0.16% | 680 | 28億9261万 | +0.47% | 24.28 | - |
| 07/15 | 6,200 | 6,310 | 5,990 | 6,210 | +0.16% | 2,190 | 28億8796万 | +0.19% | 24.24 | - |
| 07/14 | 6,080 | 6,200 | 6,080 | 6,200 | +2.48% | 1,450 | 28億8331万 | -0.06% | 24.2 | - |
| 07/13 | 6,010 | 6,050 | 6,000 | 6,050 | +0.5% | 1,180 | 28億1355万 | -2.59% | 23.61 | - |
| 07/10 | 5,960 | 6,070 | 5,960 | 6,020 | +1.01% | 880 | 27億9960万 | -3.37% | 23.5 | - |
| 07/09 | 5,970 | 6,080 | 5,650 | 5,960 | -3.09% | 6,340 | 27億7169万 | -4.55% | 23.26 | - |
| 07/08 | 6,170 | 6,270 | 6,100 | 6,150 | -1.28% | 2,230 | 28億6005万 | -1.76% | 24 | - |
| 07/07 | 6,150 | 6,230 | 6,150 | 6,230 | +1.47% | 320 | 28億9726万 | -0.64% | 24.32 | - |
| 07/06 | 6,160 | 6,170 | 6,130 | 6,140 | -1.6% | 680 | 28億5540万 | -2.2% | 23.97 | - |
| 07/03 | 6,230 | 6,250 | 6,190 | 6,240 | +0.16% | 840 | 29億191万 | -0.86% | 24.36 | - |
| 07/02 | 6,190 | 6,270 | 6,190 | 6,230 | +0.65% | 780 | 28億9726万 | -1.1% | 24.32 | - |
| 07/01 | 6,150 | 6,190 | 6,120 | 6,190 | +0.98% | 710 | 28億7865万 | -1.92% | 24.16 | - |
| 06/30 | 6,050 | 6,130 | 6,040 | 6,130 | +0.66% | 1,710 | 28億5075万 | -2.94% | 23.93 | - |
| 06/29 | 6,120 | 6,140 | 6,070 | 6,090 | -2.56% | 2,120 | 28億3215万 | -3.65% | 23.77 | - |
| 06/26 | 6,300 | 6,300 | 6,210 | 6,250 | 0% | 970 | 29億656万 | -1.26% | 24.4 | - |
| 06/25 | 6,200 | 6,280 | 6,200 | 6,250 | +0.64% | 1,440 | 29億656万 | -1.3% | 24.4 | - |
| 06/24 | 6,200 | 6,240 | 6,180 | 6,210 | -0.32% | 1,110 | 28億8796万 | -1.96% | 24.24 | - |
| 06/23 | 6,200 | 6,250 | 6,130 | 6,230 | +0.81% | 1,450 | 28億9726万 | -1.75% | 24.32 | - |
| 06/22 | 6,120 | 6,220 | 6,120 | 6,180 | +0.16% | 1,240 | 28億7400万 | -2.57% | 24.12 | - |
| 06/19 | 6,150 | 6,210 | 6,150 | 6,170 | -0.16% | 650 | 28億6935万 | -2.73% | 24.08 | - |
| 06/18 | 6,210 | 6,240 | 6,150 | 6,180 | -1.12% | 1,000 | 28億7400万 | -2.59% | 24.12 | - |
| 06/17 | 6,250 | 6,260 | 6,150 | 6,250 | -0.48% | 2,900 | 29億656万 | -1.53% | 24.4 | - |
| 06/16 | 6,300 | 6,310 | 6,270 | 6,280 | -0.63% | 1,540 | 29億2051万 | -1.06% | 24.51 | - |
| 06/15 | 6,390 | 6,390 | 6,300 | 6,320 | -1.1% | 1,060 | 29億3911万 | -0.39% | 24.67 | - |
| 06/12 | 6,400 | 6,410 | 6,380 | 6,390 | -0.16% | 340 | 29億7166万 | +0.76% | 24.94 | - |
| 06/11 | 6,350 | 6,470 | 6,340 | 6,400 | +0.79% | 720 | 29億7632万 | +0.98% | 24.98 | - |
| 06/10 | 6,360 | 6,360 | 6,340 | 6,350 | -0.63% | 540 | 29億5306万 | +0.32% | 24.79 | - |
| 06/09 | 6,440 | 6,550 | 6,390 | 6,390 | -1.84% | 1,450 | 29億7166万 | +1.04% | 24.94 | - |
| 06/08 | 6,400 | 6,560 | 6,400 | 6,510 | +2.04% | 2,080 | 30億2747万 | +3.04% | 25.41 | - |
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。
