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
2016/08/10～2017/01/10
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 |
|---|
| 2017 |
| 01/10 | 8,320 | 8,320 | 8,270 | 8,300 | -0.24% | 2,470 | 38億5991万 | +1.54% | 32.4 | - |
| 01/06 | 8,310 | 8,320 | 8,290 | 8,320 | +0.36% | 1,820 | 38億6921万 | +1.85% | 32.47 | - |
| 01/05 | 8,280 | 8,310 | 8,260 | 8,290 | +0.73% | 4,050 | 38億5526万 | +1.57% | 32.36 | - |
| 01/04 | 8,200 | 8,230 | 8,200 | 8,230 | +0.37% | 540 | 38億2736万 | +0.92% | 32.12 | - |
| 2016 |
| 12/30 | 8,190 | 8,200 | 8,170 | 8,200 | +0.37% | 690 | 38億1341万 | +0.61% | 32.01 | - |
| 12/29 | 8,160 | 8,180 | 8,140 | 8,170 | +0.25% | 370 | 37億9945万 | +0.31% | 31.89 | - |
| 12/28 | 8,140 | 8,150 | 8,140 | 8,150 | +0.62% | 350 | 37億9015万 | +0.12% | 31.81 | - |
| 12/27 | 8,140 | 8,150 | 8,100 | 8,100 | -0.49% | 480 | 37億6690万 | -0.44% | 31.62 | - |
| 12/26 | 8,060 | 8,160 | 8,060 | 8,140 | +0.25% | 3,450 | 37億8550万 | +0.06% | 31.77 | - |
| 12/22 | 8,120 | 8,140 | 8,110 | 8,120 | -0.12% | 240 | 37億7620万 | -0.12% | 31.69 | - |
| 12/21 | 8,150 | 8,170 | 8,130 | 8,130 | -0.25% | 50 | 37億8085万 | +0.04% | 31.73 | - |
| 12/20 | 8,140 | 8,150 | 8,110 | 8,150 | +0.12% | 420 | 37億9015万 | +0.34% | 31.81 | - |
| 12/19 | 8,180 | 8,190 | 8,130 | 8,140 | -0.73% | 2,070 | 37億8550万 | +0.28% | 31.77 | - |
| 12/16 | 8,210 | 8,210 | 8,200 | 8,200 | -0.12% | 1,260 | 38億1341万 | +1.08% | 32.01 | - |
| 12/15 | 8,200 | 8,250 | 8,200 | 8,210 | +0.12% | 4,790 | 38億1806万 | +1.32% | 32.05 | - |
| 12/14 | 8,140 | 8,230 | 8,120 | 8,200 | +0.74% | 5,200 | 38億1341万 | +1.36% | 32.01 | - |
| 12/13 | 8,100 | 8,140 | 8,090 | 8,140 | +0.37% | 690 | 37億8550万 | +0.69% | 31.77 | - |
| 12/12 | 8,130 | 8,150 | 8,090 | 8,110 | -0.61% | 1,110 | 37億7155万 | +0.43% | 31.66 | - |
| 12/09 | 8,070 | 8,160 | 8,070 | 8,160 | +0.37% | 1,600 | 37億9480万 | +1.17% | 31.85 | - |
| 12/08 | 8,170 | 8,170 | 8,030 | 8,130 | -0.37% | 230 | 37億8085万 | +0.91% | 31.73 | - |
| 12/07 | 8,140 | 8,170 | 8,110 | 8,160 | +0.25% | 3,210 | 37億9480万 | +1.32% | 31.85 | - |
| 12/06 | 8,120 | 8,160 | 8,120 | 8,140 | +0.25% | 1,920 | 37億8550万 | +1.08% | 31.77 | - |
| 12/05 | 8,150 | 8,150 | 8,110 | 8,120 | -0.37% | 120 | 37億7620万 | +0.81% | 31.69 | - |
| 12/02 | 8,240 | 8,240 | 8,150 | 8,150 | -0.61% | 360 | 37億9015万 | +1.14% | 31.81 | - |
| 12/01 | 8,170 | 8,240 | 8,170 | 8,200 | +0.37% | 620 | 38億1341万 | +1.71% | 32.01 | - |
| 11/30 | 8,150 | 8,180 | 8,140 | 8,170 | +0.25% | 440 | 37億9945万 | +1.3% | 31.89 | - |
| 11/29 | 8,110 | 8,150 | 8,110 | 8,150 | +0.49% | 280 | 37億9015万 | +1.02% | 31.81 | - |
| 11/28 | 8,060 | 8,150 | 8,060 | 8,110 | +0.25% | 280 | 37億7155万 | +0.45% | 31.66 | - |
| 11/25 | 8,100 | 8,140 | 8,090 | 8,090 | 0% | 1,540 | 37億6225万 | +0.11% | 31.58 | - |
| 11/24 | 8,060 | 8,160 | 8,060 | 8,090 | +0.5% | 1,700 | 37億6225万 | +0.05% | 31.58 | - |
| 11/22 | 8,030 | 8,060 | 8,030 | 8,050 | +0.12% | 700 | 37億4365万 | -0.45% | 31.42 | - |
| 11/21 | 8,050 | 8,100 | 8,010 | 8,040 | -0.37% | 570 | 37億3900万 | -0.54% | 31.38 | - |
| 11/18 | 8,020 | 8,070 | 8,000 | 8,070 | +0.62% | 930 | 37億5295万 | -0.17% | 31.5 | - |
| 11/17 | 8,040 | 8,050 | 7,990 | 8,020 | -0.25% | 330 | 37億2970万 | -0.82% | 31.3 | - |
| 11/16 | 8,020 | 8,050 | 8,010 | 8,040 | +0.37% | 580 | 37億3900万 | -0.46% | 31.38 | - |
| 11/15 | 8,000 | 8,030 | 7,990 | 8,010 | -0.12% | 640 | 37億2505万 | -0.73% | 31.26 | - |
| 11/14 | 8,010 | 8,090 | 8,000 | 8,020 | +0.12% | 740 | 37億2970万 | -0.52% | 31.3 | - |
| 11/11 | 8,020 | 8,030 | 7,970 | 8,010 | +0.38% | 1,000 | 37億2505万 | -0.53% | 31.26 | - |
| 11/10 | 8,000 | 8,040 | 7,980 | 7,980 | +1.27% | 1,200 | 37億1109万 | -0.73% | 31.15 | - |
| 11/09 | 8,030 | 8,060 | 7,750 | 7,880 | -2.11% | 2,840 | 36億6459万 | -1.81% | 30.76 | - |
| 11/08 | 7,940 | 8,080 | 7,940 | 8,050 | +1.64% | 420 | 37億4365万 | +0.45% | 31.42 | - |
| 11/07 | 8,000 | 8,080 | 7,920 | 7,920 | +0.38% | 530 | 36億8319万 | -0.96% | 30.91 | - |
| 11/04 | 7,930 | 7,950 | 7,890 | 7,890 | -0.5% | 690 | 36億6924万 | -1.15% | 30.8 | - |
| 11/02 | 8,040 | 8,050 | 7,910 | 7,930 | -1.61% | 1,180 | 36億8784万 | -0.49% | 30.95 | - |
| 11/01 | 8,100 | 8,190 | 8,060 | 8,060 | -0.98% | 800 | 37億4830万 | +1.33% | 31.46 | - |
| 10/31 | 8,180 | 8,200 | 8,100 | 8,140 | -0.49% | 590 | 37億8550万 | +2.6% | 31.77 | - |
| 10/28 | 8,240 | 8,240 | 8,160 | 8,180 | -0.24% | 340 | 38億410万 | +3.4% | 31.93 | - |
| 10/27 | 8,200 | 8,250 | 8,100 | 8,200 | -0.49% | 270 | 38億1341万 | +3.97% | 32.01 | - |
| 10/26 | 8,140 | 8,240 | 8,010 | 8,240 | -0.6% | 3,300 | 38億3201万 | +4.82% | 32.16 | - |
| 10/25 | 8,240 | 8,290 | 8,210 | 8,290 | +0.61% | 850 | 38億5526万 | +5.83% | 32.36 | - |
| 10/24 | 8,330 | 8,330 | 8,220 | 8,240 | -0.72% | 2,600 | 38億3201万 | +5.57% | 32.16 | - |
| 10/21 | 8,330 | 8,350 | 8,280 | 8,300 | +0.24% | 910 | 38億5991万 | +6.7% | 32.4 | - |
| 10/20 | 8,230 | 8,330 | 8,100 | 8,280 | +0.61% | 1,690 | 38億5061万 | +6.81% | 32.32 | - |
| 10/19 | 8,090 | 8,300 | 8,090 | 8,230 | +1.73% | 1,210 | 38億2736万 | +6.55% | 32.12 | - |
| 10/18 | 8,010 | 8,300 | 8,010 | 8,090 | +1.13% | 2,900 | 37億6225万 | +5.06% | 31.58 | - |
| 10/17 | 8,000 | 8,020 | 7,970 | 8,000 | -0.25% | 500 | 37億2040万 | +4.17% | 31.23 | - |
| 10/14 | 8,100 | 8,140 | 8,000 | 8,020 | -1.47% | 1,040 | 37億2970万 | +4.67% | 31.3 | - |
| 10/13 | 7,820 | 8,150 | 7,820 | 8,140 | +4.49% | 3,610 | 37億8550万 | +6.52% | 31.77 | - |
| 10/12 | 7,830 | 7,840 | 7,790 | 7,790 | -0.51% | 240 | 36億2273万 | +2.26% | 30.41 | - |
| 10/11 | 7,800 | 7,830 | 7,800 | 7,830 | -0.13% | 310 | 36億4134万 | +2.93% | 30.56 | - |
| 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 | - |
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。
