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
2015/08/05～2016/01/04
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 |
|---|
| 2016 |
| 01/04 | 4,320 | 4,350 | 4,220 | 4,220 | -2.31% | 620 | 19億6251万 | -4.61% | 16.47 | - |
| 2015 |
| 12/30 | 4,345 | 4,350 | 4,240 | 4,320 | +1.05% | 590 | 20億901万 | -2.79% | 16.86 | - |
| 12/29 | 4,150 | 4,275 | 4,150 | 4,275 | +0.59% | 1,090 | 19億8808万 | -4.13% | 16.69 | - |
| 12/28 | 4,160 | 4,290 | 4,150 | 4,250 | +2.91% | 1,200 | 19億7646万 | -5.09% | 16.59 | - |
| 12/25 | 4,255 | 4,255 | 4,125 | 4,130 | -1.67% | 4,790 | 19億2065万 | -8.34% | 16.12 | - |
| 12/24 | 4,220 | 4,255 | 4,190 | 4,200 | -0.36% | 3,860 | 19億5321万 | -7.61% | 16.39 | - |
| 12/22 | 4,235 | 4,250 | 4,205 | 4,215 | -0.24% | 1,530 | 19億6018万 | -7.48% | 16.45 | - |
| 12/21 | 4,230 | 4,240 | 4,210 | 4,225 | -0.47% | 3,460 | 19億6483万 | -7.41% | 16.49 | - |
| 12/18 | 4,230 | 4,345 | 4,230 | 4,245 | -1.51% | 2,490 | 19億7413万 | -7.17% | 16.57 | - |
| 12/17 | 4,300 | 4,310 | 4,180 | 4,310 | +0.94% | 1,920 | 20億436万 | -5.94% | 16.82 | - |
| 12/16 | 4,275 | 4,295 | 4,120 | 4,270 | 0% | 3,290 | 19億8576万 | -7.01% | 16.67 | - |
| 12/15 | 4,300 | 4,315 | 4,235 | 4,270 | -1.84% | 2,000 | 19億8576万 | -7.19% | 16.67 | - |
| 12/14 | 4,380 | 4,410 | 4,350 | 4,350 | -1.69% | 980 | 20億2296万 | -5.56% | 16.98 | - |
| 12/11 | 4,420 | 4,470 | 4,405 | 4,425 | +0.11% | 1,680 | 20億5784万 | -3.97% | 17.27 | - |
| 12/10 | 4,500 | 4,500 | 4,405 | 4,420 | -1.01% | 1,390 | 20億5552万 | -4.04% | 17.25 | - |
| 12/09 | 4,530 | 4,555 | 4,450 | 4,465 | -2.19% | 2,230 | 20億7644万 | -3.15% | 17.43 | - |
| 12/08 | 4,595 | 4,595 | 4,560 | 4,565 | -0.87% | 1,290 | 21億2295万 | -1.04% | 17.82 | - |
| 12/07 | 4,615 | 4,640 | 4,605 | 4,605 | +0.33% | 480 | 21億4155万 | -0.2% | 17.97 | - |
| 12/04 | 4,610 | 4,660 | 4,570 | 4,590 | -1.92% | 880 | 21億3457万 | -0.54% | 17.92 | - |
| 12/03 | 4,660 | 4,700 | 4,610 | 4,680 | 0% | 1,560 | 21億7643万 | +1.32% | 18.27 | - |
| 12/02 | 4,685 | 4,720 | 4,680 | 4,680 | -0.32% | 920 | 21億7643万 | +1.36% | 18.27 | - |
| 12/01 | 4,720 | 4,860 | 4,670 | 4,695 | +0.54% | 1,740 | 21億8340万 | +1.58% | 18.33 | - |
| 11/30 | 4,730 | 4,750 | 4,665 | 4,670 | -0.95% | 820 | 21億7178万 | +0.82% | 18.23 | - |
| 11/27 | 4,800 | 4,800 | 4,715 | 4,715 | -1.77% | 820 | 21億9271万 | +1.51% | 18.4 | - |
| 11/26 | 4,950 | 4,950 | 4,770 | 4,800 | +1.37% | 1,480 | 22億3224万 | +3% | 18.74 | - |
| 11/25 | 4,750 | 5,040 | 4,710 | 4,735 | +0.96% | 3,550 | 22億201万 | +1.39% | 18.48 | - |
| 11/24 | 4,680 | 4,910 | 4,650 | 4,690 | -1.26% | 1,850 | 21億8108万 | +0.09% | 18.31 | - |
| 11/20 | 4,950 | 4,950 | 4,600 | 4,750 | -4.04% | 4,390 | 22億898万 | +0.96% | 18.54 | - |
| 11/19 | 4,940 | 5,780 | 4,810 | 4,950 | -3.7% | 14,510 | 23億199万 | +4.92% | 19.32 | - |
| 11/18 | 4,405 | 5,140 | 4,390 | 5,140 | +15.77% | 6,960 | 23億9035万 | +8.83% | 20.06 | - |
| 11/17 | 4,400 | 4,440 | 4,360 | 4,440 | +1.14% | 770 | 20億6482万 | -5.99% | 17.33 | - |
| 11/16 | 4,475 | 4,475 | 4,390 | 4,390 | -1.9% | 640 | 20億4156万 | -7.62% | 17.14 | - |
| 11/13 | 4,465 | 4,495 | 4,455 | 4,475 | +0.11% | 740 | 20億8109万 | -6.44% | 17.47 | - |
| 11/12 | 4,555 | 4,570 | 4,455 | 4,470 | -1.76% | 840 | 20億7877万 | -7.11% | 17.45 | - |
| 11/11 | 4,495 | 4,620 | 4,495 | 4,550 | +1.22% | 1,400 | 21億1597万 | -6.01% | 17.76 | - |
| 11/10 | 4,470 | 4,495 | 4,435 | 4,495 | +2.16% | 2,440 | 20億9039万 | -7.62% | 17.55 | - |
| 11/09 | 4,395 | 4,485 | 4,330 | 4,400 | +0.11% | 840 | 20億4622万 | -10.04% | 17.17 | - |
| 11/06 | 4,390 | 4,400 | 4,325 | 4,395 | 0% | 690 | 20億4389万 | -10.65% | 17.15 | - |
| 11/05 | 4,500 | 4,500 | 4,315 | 4,395 | -2.33% | 2,440 | 20億4389万 | -11.18% | 17.15 | - |
| 11/04 | 4,560 | 4,560 | 4,455 | 4,500 | -1.32% | 1,950 | 20億9272万 | -9.55% | 17.56 | - |
| 11/02 | 4,515 | 4,560 | 4,480 | 4,560 | -0.22% | 1,490 | 21億2062万 | -8.82% | 17.8 | - |
| 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 | - |
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。
