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
2016/05/17～2016/10/07
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 |
| 10/07 | 7,810 | 7,850 | 7,800 | 7,840 | +0.51% | 470 | 36億4599万 | +3.21% | 30.6 | - |
| 10/06 | 7,630 | 7,810 | 7,630 | 7,800 | +1.83% | 1,950 | 36億2739万 | +2.85% | 30.45 | - |
| 10/05 | 7,630 | 7,670 | 7,630 | 7,660 | +0.52% | 1,100 | 35億6228万 | +1.15% | 29.9 | - |
| 10/04 | 7,630 | 7,630 | 7,600 | 7,620 | 0% | 270 | 35億4368万 | +0.69% | 29.74 | - |
| 10/03 | 7,600 | 7,620 | 7,590 | 7,620 | 0% | 280 | 35億4368万 | +0.74% | 29.74 | - |
| 09/30 | 7,590 | 7,620 | 7,570 | 7,620 | +0.93% | 250 | 35億4368万 | +0.75% | 29.74 | - |
| 09/29 | 7,560 | 7,610 | 7,550 | 7,550 | 0% | 690 | 35億1112万 | -0.12% | 29.47 | - |
| 09/28 | 7,570 | 7,570 | 7,550 | 7,550 | -0.26% | 110 | 35億1112万 | -0.12% | 29.47 | - |
| 09/27 | 7,560 | 7,580 | 7,560 | 7,570 | +0.13% | 200 | 35億2042万 | +0.17% | 29.55 | - |
| 09/26 | 7,590 | 7,590 | 7,560 | 7,560 | 0% | 450 | 35億1577万 | +0.09% | 29.51 | - |
| 09/23 | 7,550 | 7,570 | 7,550 | 7,560 | -0.13% | 450 | 35億1577万 | +0.13% | 29.51 | - |
| 09/21 | 7,570 | 7,590 | 7,540 | 7,570 | +0.13% | 820 | 35億2042万 | +0.29% | 29.55 | - |
| 09/20 | 7,560 | 7,570 | 7,560 | 7,560 | +0.4% | 2,220 | 35億1577万 | +0.19% | 29.51 | - |
| 09/16 | 7,530 | 7,590 | 7,530 | 7,530 | -0.79% | 140 | 35億182万 | -0.2% | 29.39 | - |
| 09/15 | 7,590 | 7,590 | 7,590 | 7,590 | 0% | 60 | 35億2972万 | +0.58% | 29.63 | - |
| 09/14 | 7,600 | 7,620 | 7,590 | 7,590 | -0.52% | 2,570 | 35億2972万 | +0.64% | 29.63 | - |
| 09/13 | 7,600 | 7,630 | 7,590 | 7,630 | +0.53% | 1,060 | 35億4833万 | +1.19% | 29.78 | - |
| 09/12 | 7,610 | 7,640 | 7,590 | 7,590 | -0.26% | 1,150 | 35億2972万 | +0.69% | 29.63 | - |
| 09/09 | 7,590 | 7,610 | 7,580 | 7,610 | +0.26% | 460 | 35億3903万 | +0.93% | 29.7 | - |
| 09/08 | 7,550 | 7,590 | 7,540 | 7,590 | +0.53% | 190 | 35億2972万 | +0.61% | 29.63 | - |
| 09/07 | 7,530 | 7,550 | 7,530 | 7,550 | +0.27% | 560 | 35億1112万 | +0.03% | 29.47 | - |
| 09/06 | 7,550 | 7,560 | 7,530 | 7,530 | -0.13% | 480 | 35億182万 | -0.33% | 29.39 | - |
| 09/05 | 7,530 | 7,550 | 7,530 | 7,540 | +0.27% | 190 | 35億647万 | -0.29% | 29.43 | - |
| 09/02 | 7,550 | 7,550 | 7,520 | 7,520 | -0.4% | 650 | 34億9717万 | -0.66% | 29.35 | - |
| 09/01 | 7,520 | 7,550 | 7,520 | 7,550 | +0.27% | 300 | 35億1112万 | -0.37% | 29.47 | - |
| 08/31 | 7,540 | 7,550 | 7,520 | 7,530 | -0.13% | 470 | 35億182万 | -0.74% | 29.39 | - |
| 08/30 | 7,540 | 7,550 | 7,530 | 7,540 | 0% | 360 | 35億647万 | -0.71% | 29.43 | - |
| 08/29 | 7,550 | 7,570 | 7,540 | 7,540 | +0.27% | 150 | 35億647万 | -0.78% | 29.43 | - |
| 08/26 | 7,500 | 7,530 | 7,500 | 7,520 | -0.79% | 630 | 34億9717万 | -1.14% | 29.35 | - |
| 08/25 | 7,540 | 7,590 | 7,540 | 7,580 | +0.66% | 780 | 35億2507万 | -0.45% | 29.59 | - |
| 08/24 | 7,550 | 7,550 | 7,520 | 7,530 | -0.13% | 1,110 | 35億182万 | -1.17% | 29.39 | - |
| 08/23 | 7,510 | 7,560 | 7,500 | 7,540 | +0.4% | 530 | 35億647万 | -1.13% | 29.43 | - |
| 08/22 | 7,470 | 7,560 | 7,470 | 7,510 | +0.67% | 840 | 34億9252万 | -1.53% | 29.31 | - |
| 08/19 | 7,490 | 7,490 | 7,460 | 7,460 | -0.4% | 180 | 34億6927万 | -2.3% | 29.12 | - |
| 08/18 | 7,550 | 7,550 | 7,460 | 7,490 | -0.4% | 230 | 34億8322万 | -2.12% | 29.24 | - |
| 08/17 | 7,520 | 7,550 | 7,510 | 7,520 | 0% | 620 | 34億9717万 | -1.89% | 29.35 | - |
| 08/16 | 7,520 | 7,570 | 7,520 | 7,520 | 0% | 570 | 34億9717万 | -1.98% | 29.35 | - |
| 08/15 | 7,560 | 7,560 | 7,430 | 7,520 | -0.4% | 500 | 34億9717万 | -2.03% | 29.35 | - |
| 08/12 | 7,550 | 7,550 | 7,500 | 7,550 | +0.67% | 420 | 35億1112万 | -1.69% | 29.47 | - |
| 08/10 | 7,540 | 7,550 | 7,500 | 7,500 | -0.53% | 850 | 34億8787万 | -2.34% | 29.27 | - |
| 08/09 | 7,510 | 7,550 | 7,510 | 7,540 | -0.53% | 1,120 | 35億647万 | -1.89% | 29.43 | - |
| 08/08 | 7,650 | 7,740 | 7,580 | 7,580 | -0.92% | 170 | 35億2507万 | -1.43% | 29.59 | - |
| 08/05 | 7,680 | 7,690 | 7,550 | 7,650 | -0.52% | 620 | 35億5763万 | -0.52% | 29.86 | - |
| 08/04 | 7,690 | 7,710 | 7,550 | 7,690 | -0.13% | 490 | 35億7623万 | +0.05% | 30.02 | - |
| 08/03 | 7,690 | 7,760 | 7,680 | 7,700 | -0.26% | 500 | 35億8088万 | +0.35% | 30.05 | - |
| 08/02 | 7,690 | 7,770 | 7,690 | 7,720 | +0.13% | 290 | 35億9018万 | +0.86% | 30.13 | - |
| 08/01 | 7,580 | 7,710 | 7,580 | 7,710 | -0.26% | 280 | 35億8553万 | +1.02% | 30.09 | - |
| 07/29 | 7,730 | 7,740 | 7,650 | 7,730 | -0.13% | 790 | 35億9483万 | +1.66% | 30.17 | - |
| 07/28 | 7,700 | 7,740 | 7,680 | 7,740 | 0% | 640 | 35億9948万 | +1.84% | 30.21 | - |
| 07/27 | 7,740 | 7,770 | 7,670 | 7,740 | 0% | 700 | 35億9948万 | +1.9% | 30.21 | - |
| 07/26 | 7,680 | 7,740 | 7,670 | 7,740 | +1.04% | 740 | 35億9948万 | +1.94% | 30.21 | - |
| 07/25 | 7,730 | 7,750 | 7,600 | 7,660 | -1.03% | 770 | 35億6228万 | +0.92% | 29.9 | - |
| 07/22 | 7,730 | 7,750 | 7,660 | 7,740 | +0.52% | 1,090 | 35億9948万 | +2.06% | 30.21 | - |
| 07/21 | 7,750 | 7,750 | 7,700 | 7,700 | 0% | 550 | 35億8088万 | +1.66% | 30.05 | - |
| 07/20 | 7,700 | 7,770 | 7,660 | 7,700 | -0.13% | 1,370 | 35億8088万 | +1.7% | 30.05 | - |
| 07/19 | 7,650 | 7,750 | 7,530 | 7,710 | +1.98% | 4,410 | 35億8553万 | +1.9% | 30.09 | - |
| 07/15 | 7,730 | 7,730 | 7,490 | 7,560 | -2.33% | 3,930 | 35億1577万 | -0.09% | 29.51 | - |
| 07/14 | 7,800 | 7,820 | 7,740 | 7,740 | -1.28% | 1,500 | 35億9948万 | +2.12% | 30.21 | - |
| 07/13 | 7,850 | 7,900 | 7,720 | 7,840 | +0.26% | 2,080 | 36億4599万 | +3.36% | 30.6 | - |
| 07/12 | 7,750 | 7,850 | 7,750 | 7,820 | +1.56% | 3,320 | 36億3669万 | +3.11% | 30.52 | - |
| 07/11 | 7,610 | 7,750 | 7,610 | 7,700 | +1.05% | 2,580 | 35億8088万 | +1.56% | 30.05 | - |
| 07/08 | 7,620 | 7,640 | 7,620 | 7,620 | 0% | 3,670 | 35億4368万 | +0.5% | 29.74 | - |
| 07/07 | 7,560 | 7,640 | 7,550 | 7,620 | +0.93% | 2,530 | 35億4368万 | +0.49% | 29.74 | - |
| 07/06 | 7,580 | 7,590 | 7,450 | 7,550 | -1.05% | 1,940 | 35億1112万 | -0.42% | 29.47 | - |
| 07/05 | 7,680 | 7,700 | 7,620 | 7,630 | -0.26% | 1,000 | 35億4833万 | +0.58% | 29.78 | - |
| 07/04 | 7,620 | 7,650 | 7,620 | 7,650 | +0.66% | 700 | 35億5763万 | +0.83% | 29.86 | - |
| 07/01 | 7,570 | 7,600 | 7,560 | 7,600 | +0.66% | 960 | 35億3438万 | +0.2% | 29.66 | - |
| 06/30 | 7,370 | 7,590 | 7,370 | 7,550 | +2.58% | 1,040 | 35億1112万 | -0.45% | 29.47 | - |
| 06/29 | 7,260 | 7,390 | 7,250 | 7,360 | +1.94% | 1,000 | 34億2276万 | -2.95% | 28.73 | - |
| 06/28 | 7,140 | 7,230 | 7,080 | 7,220 | +0.56% | 420 | 33億5766万 | -4.95% | 28.18 | - |
| 06/27 | 7,020 | 7,230 | 7,020 | 7,180 | +2.43% | 1,160 | 33億3905万 | -5.66% | 28.03 | - |
| 06/24 | 7,640 | 7,640 | 6,850 | 7,010 | -8.01% | 2,940 | 32億6000万 | -8.09% | 27.36 | - |
| 06/23 | 7,590 | 7,620 | 7,590 | 7,620 | -0.13% | 1,250 | 35億4368万 | -0.41% | 29.74 | - |
| 06/22 | 7,670 | 7,680 | 7,630 | 7,630 | -0.65% | 1,560 | 35億4833万 | -0.31% | 29.78 | - |
| 06/21 | 7,550 | 7,690 | 7,550 | 7,680 | +0.39% | 690 | 35億7158万 | +0.29% | 29.98 | - |
| 06/20 | 7,530 | 7,660 | 7,530 | 7,650 | +1.59% | 2,320 | 35億5763万 | -0.1% | 29.86 | - |
| 06/17 | 7,510 | 7,570 | 7,510 | 7,530 | +0.53% | 470 | 35億182万 | -1.68% | 29.39 | - |
| 06/16 | 7,620 | 7,770 | 7,490 | 7,490 | -1.58% | 2,730 | 34億8322万 | -2.35% | 29.24 | - |
| 06/15 | 7,520 | 7,610 | 7,510 | 7,610 | +0.53% | 1,110 | 35億3903万 | -0.81% | 29.7 | - |
| 06/14 | 7,700 | 7,750 | 7,560 | 7,570 | -2.32% | 4,730 | 35億2042万 | -1.25% | 29.55 | - |
| 06/13 | 7,820 | 7,820 | 7,740 | 7,750 | -1.27% | 4,010 | 36億413万 | +1.14% | 30.25 | - |
| 06/10 | 7,910 | 7,970 | 7,850 | 7,850 | -0.51% | 960 | 36億5064万 | +2.61% | 30.64 | - |
| 06/09 | 7,830 | 7,940 | 7,830 | 7,890 | +0.77% | 720 | 36億6924万 | +3.38% | 30.8 | - |
| 06/08 | 7,740 | 7,960 | 7,740 | 7,830 | +0.77% | 2,740 | 36億4134万 | +3.11% | 30.56 | - |
| 06/07 | 7,750 | 7,780 | 7,750 | 7,770 | +0.91% | 320 | 36億1343万 | +2.74% | 30.33 | - |
| 06/06 | 7,580 | 7,700 | 7,580 | 7,700 | +0.79% | 650 | 35億8088万 | +2.34% | 30.05 | - |
| 06/03 | 7,600 | 7,640 | 7,590 | 7,640 | +0.66% | 1,300 | 35億5298万 | +1.89% | 29.82 | - |
| 06/02 | 7,650 | 7,650 | 7,550 | 7,590 | -0.78% | 1,370 | 35億2972万 | +1.2% | 29.63 | - |
| 06/01 | 7,640 | 7,670 | 7,630 | 7,650 | -0.13% | 1,030 | 35億5763万 | +2.01% | 29.86 | - |
| 05/31 | 7,620 | 7,670 | 7,620 | 7,660 | +0.79% | 760 | 35億6228万 | +2.74% | 29.9 | - |
| 05/30 | 7,560 | 7,600 | 7,550 | 7,600 | +0.53% | 630 | 35億3438万 | +3.08% | 29.66 | - |
| 05/27 | 7,580 | 7,600 | 7,500 | 7,560 | -0.13% | 1,420 | 35億1577万 | +4.07% | 29.51 | - |
| 05/26 | 7,650 | 7,650 | 7,570 | 7,570 | -1.05% | 310 | 35億2042万 | +5.96% | 29.55 | - |
| 05/25 | 7,580 | 7,650 | 7,560 | 7,650 | +0.66% | 340 | 35億5763万 | +8.91% | 29.86 | - |
| 05/24 | 7,590 | 7,600 | 7,550 | 7,600 | +0.26% | 1,160 | 35億3438万 | +10.11% | 29.66 | - |
| 05/23 | 7,590 | 7,680 | 7,580 | 7,580 | -0.39% | 760 | 35億2507万 | +11.78% | 29.59 | - |
| 05/20 | 7,660 | 7,660 | 7,570 | 7,610 | -1.17% | 580 | 35億3903万 | +14.33% | 29.7 | - |
| 05/19 | 7,700 | 7,700 | 7,620 | 7,700 | -0.13% | 480 | 35億8088万 | +17.95% | 30.05 | - |
| 05/18 | 7,790 | 7,830 | 7,550 | 7,710 | +0.13% | 2,350 | 35億8553万 | +20.53% | 30.09 | - |
| 05/17 | 7,600 | 7,750 | 7,600 | 7,700 | +0.52% | 1,100 | 35億8088万 | +22.91% | 30.05 | - |
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。
