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
2015/12/03～2016/04/28
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 |
|---|
| 2016 |
| 04/28 | 6,800 | 7,290 | 6,750 | 7,060 | +3.82% | 5,710 | 32億8325万 | +35.82% | 27.56 | - |
| 04/27 | 7,000 | 7,090 | 6,690 | 6,800 | -3.41% | 7,060 | 31億6234万 | +33.52% | 26.54 | - |
| 04/26 | 7,530 | 7,580 | 6,910 | 7,040 | -8.33% | 15,440 | 32億7395万 | +40.66% | 27.48 | - |
| 04/25 | 7,590 | 8,380 | 7,410 | 7,680 | +1.32% | 38,030 | 35億7158万 | +56.29% | 29.98 | - |
| 04/22 | 7,580 | 7,580 | 7,580 | 7,580 | +15.2% | 1,200 | 35億2507万 | +57.98% | 29.59 | - |
| 04/21 | 6,580 | 6,580 | 6,580 | 6,580 | +17.92% | 1,220 | 30億6002万 | +40.39% | 25.68 | - |
| 04/20 | 4,890 | 5,580 | 4,890 | 5,580 | +14.46% | 2,510 | 25億9497万 | +20.67% | 21.78 | - |
| 04/19 | 4,610 | 4,885 | 4,610 | 4,875 | +7.03% | 1,780 | 22億6711万 | +6.3% | 19.03 | - |
| 04/18 | 4,600 | 4,600 | 4,520 | 4,555 | -0.55% | 330 | 21億1830万 | -0.22% | 17.78 | - |
| 04/15 | 4,520 | 4,580 | 4,520 | 4,580 | -0.22% | 140 | 21億2992万 | +0.7% | 17.88 | - |
| 04/14 | 4,625 | 4,625 | 4,495 | 4,590 | +0.11% | 170 | 21億3457万 | +1.24% | 17.92 | - |
| 04/13 | 4,555 | 4,600 | 4,470 | 4,585 | +3.03% | 640 | 21億3225万 | +1.51% | 17.9 | - |
| 04/12 | 4,420 | 4,450 | 4,410 | 4,450 | +0.79% | 350 | 20億6947万 | -1.13% | 17.37 | - |
| 04/11 | 4,420 | 4,445 | 4,410 | 4,415 | -0.11% | 230 | 20億5319万 | -1.71% | 17.23 | - |
| 04/08 | 4,305 | 4,470 | 4,305 | 4,420 | +0.23% | 870 | 20億5552万 | -1.41% | 17.25 | - |
| 04/07 | 4,455 | 4,470 | 4,410 | 4,410 | -1.01% | 300 | 20億5087万 | -1.43% | 17.21 | - |
| 04/06 | 4,450 | 4,455 | 4,410 | 4,455 | -0.11% | 830 | 20億7179万 | -0.25% | 17.39 | - |
| 04/05 | 4,455 | 4,480 | 4,455 | 4,460 | -0.67% | 480 | 20億7412万 | +0.11% | 17.41 | - |
| 04/04 | 4,515 | 4,530 | 4,480 | 4,490 | +0.11% | 230 | 20億8807万 | +1.04% | 17.53 | - |
| 04/01 | 4,610 | 4,610 | 4,485 | 4,485 | -2.82% | 1,530 | 20億8574万 | +1.22% | 17.51 | - |
| 03/31 | 4,615 | 4,615 | 4,520 | 4,615 | 0% | 360 | 21億4620万 | +4.48% | 18.01 | - |
| 03/30 | 4,560 | 4,615 | 4,520 | 4,615 | +1.21% | 450 | 21億4620万 | +4.93% | 18.01 | - |
| 03/29 | 4,485 | 4,560 | 4,485 | 4,560 | +2.13% | 90 | 21億2062万 | +4.11% | 17.8 | - |
| 03/28 | 4,485 | 4,555 | 4,465 | 4,465 | -3.15% | 360 | 20億7644万 | +2.36% | 17.43 | - |
| 03/25 | 4,450 | 4,610 | 4,450 | 4,610 | +4.3% | 960 | 21億4388万 | +6.05% | 17.99 | - |
| 03/24 | 4,610 | 4,610 | 4,420 | 4,420 | -4.12% | 660 | 20億5552万 | +2.27% | 17.25 | - |
| 03/23 | 4,700 | 4,700 | 4,610 | 4,610 | -3.05% | 310 | 21億4388万 | +7.21% | 17.99 | - |
| 03/22 | 4,755 | 4,755 | 4,605 | 4,755 | -0.52% | 370 | 22億1131万 | +11.41% | 18.56 | - |
| 03/18 | 4,800 | 4,800 | 4,455 | 4,780 | -0.93% | 670 | 22億2293万 | +13.08% | 18.66 | - |
| 03/17 | 5,020 | 5,060 | 4,745 | 4,825 | -3.31% | 1,100 | 22億4386万 | +15.38% | 18.83 | - |
| 03/16 | 4,655 | 5,270 | 4,640 | 4,990 | +7.43% | 5,100 | 23億2059万 | +20.59% | 19.48 | - |
| 03/15 | 4,355 | 4,645 | 4,355 | 4,645 | +6.78% | 1,970 | 21億6015万 | +13.4% | 18.13 | - |
| 03/14 | 4,115 | 4,350 | 4,115 | 4,350 | +5.84% | 590 | 20億2296万 | +6.8% | 16.98 | - |
| 03/11 | 4,200 | 4,240 | 4,110 | 4,110 | -2.84% | 320 | 19億1135万 | +1.23% | 16.04 | - |
| 03/10 | 4,235 | 4,235 | 4,180 | 4,230 | +1.44% | 190 | 19億6716万 | +4.19% | 16.51 | - |
| 03/09 | 4,245 | 4,245 | 4,145 | 4,170 | -0.24% | 290 | 19億3925万 | +2.79% | 16.28 | - |
| 03/08 | 4,230 | 4,230 | 4,145 | 4,180 | -1.18% | 480 | 19億4390万 | +3.03% | 16.32 | - |
| 03/07 | 4,185 | 4,230 | 4,185 | 4,230 | +1.08% | 940 | 19億6716万 | +4.37% | 16.51 | - |
| 03/04 | 4,200 | 4,200 | 4,150 | 4,185 | -0.59% | 870 | 19億4623万 | +3.49% | 16.34 | - |
| 03/03 | 4,200 | 4,225 | 4,160 | 4,210 | +0.24% | 270 | 19億5786万 | +4.34% | 16.43 | - |
| 03/02 | 4,200 | 4,200 | 4,150 | 4,200 | +0.24% | 370 | 19億5321万 | +4.37% | 16.39 | - |
| 03/01 | 4,200 | 4,205 | 4,130 | 4,190 | +0.36% | 260 | 19億4855万 | +4.49% | 16.35 | - |
| 02/29 | 4,200 | 4,200 | 4,175 | 4,175 | +0.36% | 510 | 19億4158万 | +4.32% | 16.3 | - |
| 02/26 | 4,080 | 4,160 | 4,080 | 4,160 | +0.24% | 540 | 19億3460万 | +4.13% | 16.24 | - |
| 02/25 | 4,100 | 4,170 | 4,100 | 4,150 | +0.24% | 350 | 19億2995万 | +4.3% | 16.2 | - |
| 02/24 | 4,155 | 4,160 | 4,100 | 4,140 | -0.72% | 190 | 19億2530万 | +4.31% | 16.16 | - |
| 02/23 | 4,100 | 4,170 | 4,100 | 4,170 | +1.83% | 540 | 19億3925万 | +5.12% | 16.28 | - |
| 02/22 | 4,150 | 4,150 | 4,095 | 4,095 | -0.12% | 100 | 19億437万 | +3.36% | 15.98 | - |
| 02/19 | 3,990 | 4,100 | 3,990 | 4,100 | +3.02% | 910 | 19億670万 | +3.33% | 16 | - |
| 02/18 | 3,870 | 3,980 | 3,870 | 3,980 | +2.84% | 180 | 18億5089万 | +0.13% | 15.53 | - |
| 02/17 | 3,775 | 3,870 | 3,775 | 3,870 | +1.84% | 100 | 17億9974万 | -2.98% | 15.11 | - |
| 02/16 | 3,790 | 3,940 | 3,760 | 3,800 | +1.47% | 360 | 17億6719万 | -5.24% | 14.83 | - |
| 02/15 | 3,700 | 3,750 | 3,700 | 3,745 | +2.6% | 880 | 17億4161万 | -7.35% | 14.62 | - |
| 02/12 | 3,620 | 3,760 | 3,620 | 3,650 | -1.88% | 2,180 | 16億9743万 | -10.32% | 14.25 | - |
| 02/10 | 3,900 | 3,900 | 3,500 | 3,720 | -5.46% | 4,630 | 17億2998万 | -9.38% | 14.52 | - |
| 02/09 | 4,075 | 4,075 | 3,930 | 3,935 | -3.44% | 1,850 | 18億2997万 | -4.68% | 15.36 | - |
| 02/08 | 4,040 | 4,075 | 4,030 | 4,075 | +0.87% | 290 | 18億9507万 | -1.57% | 15.91 | - |
| 02/05 | 4,095 | 4,130 | 4,040 | 4,040 | -1.46% | 770 | 18億7880万 | -2.65% | 15.77 | - |
| 02/04 | 4,140 | 4,140 | 4,055 | 4,100 | -1.09% | 200 | 19億670万 | -1.42% | 16 | - |
| 02/03 | 4,120 | 4,155 | 4,000 | 4,145 | -0.72% | 450 | 19億2763万 | -0.48% | 16.18 | - |
| 02/02 | 4,080 | 4,190 | 4,050 | 4,175 | +2.33% | 190 | 19億4158万 | +0.26% | 16.3 | - |
| 02/01 | 4,095 | 4,095 | 4,020 | 4,080 | +2% | 380 | 18億9740万 | -2.04% | 15.93 | - |
| 01/29 | 3,940 | 4,000 | 3,930 | 4,000 | +0.63% | 270 | 18億6020万 | -4.1% | 15.61 | - |
| 01/28 | 3,920 | 3,975 | 3,920 | 3,975 | +1.4% | 170 | 18億4857万 | -4.9% | 15.52 | - |
| 01/27 | 3,865 | 3,940 | 3,865 | 3,920 | +1.55% | 760 | 18億2299万 | -6.47% | 15.3 | - |
| 01/26 | 3,850 | 3,950 | 3,850 | 3,860 | -3.26% | 980 | 17億9509万 | -8.23% | 15.07 | - |
| 01/25 | 3,860 | 3,995 | 3,860 | 3,990 | -0.25% | 240 | 18億5554万 | -5.52% | 15.57 | - |
| 01/22 | 3,680 | 4,000 | 3,680 | 4,000 | +6.67% | 1,610 | 18億6020万 | -5.53% | 15.61 | - |
| 01/21 | 3,835 | 3,995 | 3,750 | 3,750 | -3.97% | 1,990 | 17億4393万 | -11.72% | 14.64 | - |
| 01/20 | 4,075 | 4,075 | 3,905 | 3,905 | -4.76% | 2,700 | 18億1602万 | -8.65% | 15.24 | - |
| 01/19 | 4,050 | 4,140 | 4,045 | 4,100 | +1.36% | 470 | 19億670万 | -4.54% | 16 | - |
| 01/18 | 4,090 | 4,090 | 4,030 | 4,045 | -4.37% | 1,810 | 18億8112万 | -6.15% | 15.79 | - |
| 01/15 | 4,285 | 4,285 | 4,230 | 4,230 | -1.4% | 390 | 19億6716万 | -2.33% | 16.51 | - |
| 01/14 | 4,255 | 4,295 | 4,200 | 4,290 | -0.69% | 1,230 | 19億9506万 | -1.29% | 16.74 | - |
| 01/13 | 4,320 | 4,480 | 4,320 | 4,320 | -1.59% | 1,270 | 20億901万 | -0.87% | 16.86 | - |
| 01/12 | 4,505 | 4,505 | 4,315 | 4,390 | -4.57% | 1,160 | 20億4156万 | +0.41% | 17.14 | - |
| 01/08 | 4,390 | 4,650 | 4,385 | 4,600 | +3.14% | 2,400 | 21億3923万 | +4.93% | 17.95 | - |
| 01/07 | 4,510 | 4,515 | 4,400 | 4,460 | -1.44% | 2,040 | 20億7412万 | +1.64% | 17.41 | - |
| 01/06 | 4,300 | 4,540 | 4,300 | 4,525 | +5.23% | 2,120 | 21億435万 | +2.93% | 17.66 | - |
| 01/05 | 4,210 | 4,310 | 4,100 | 4,300 | +1.9% | 2,570 | 19億9971万 | -2.36% | 16.78 | - |
| 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 | - |
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。
