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
2016/09/29～2017/02/24
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 |
|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||
| 02/24 | 8,520 | 8,590 | 8,520 | 8,590 | +1.06% | 1,000 | 39億9477万 | +2.78% |
| 02/23 | 8,490 | 8,520 | 8,490 | 8,500 | 0% | 490 | 39億5292万 | +1.83% |
| 02/22 | 8,490 | 8,520 | 8,490 | 8,500 | +0.35% | 1,480 | 39億5292万 | +1.92% |
| 02/21 | 8,450 | 8,470 | 8,450 | 8,470 | 0% | 330 | 39億3897万 | +1.64% |
| 02/20 | 8,440 | 8,470 | 8,430 | 8,470 | +0.12% | 220 | 39億3897万 | +1.71% |
| 02/17 | 8,450 | 8,460 | 8,440 | 8,460 | +0.12% | 1,290 | 39億3432万 | +1.67% |
| 02/16 | 8,450 | 8,450 | 8,450 | 8,450 | -0.12% | 50 | 39億2967万 | +1.61% |
| 02/15 | 8,400 | 8,470 | 8,400 | 8,460 | +0.95% | 610 | 39億3432万 | +1.81% |
| 02/14 | 8,360 | 8,400 | 8,360 | 8,380 | +0.36% | 2,520 | 38億9711万 | +0.92% |
| 02/13 | 8,360 | 8,360 | 8,350 | 8,350 | +0.36% | 1,760 | 38億8316万 | +0.59% |
| 02/10 | 8,320 | 8,360 | 8,300 | 8,320 | 0% | 860 | 38億6921万 | +0.24% |
| 02/09 | 8,320 | 8,320 | 8,310 | 8,320 | 0% | 310 | 38億6921万 | +0.27% |
| 02/08 | 8,370 | 8,370 | 8,310 | 8,320 | 0% | 2,650 | 38億6921万 | +0.3% |
| 02/07 | 8,320 | 8,340 | 8,310 | 8,320 | 0% | 940 | 38億6921万 | +0.36% |
| 02/06 | 8,300 | 8,320 | 8,280 | 8,320 | +0.12% | 590 | 38億6921万 | +0.43% |
| 02/03 | 8,290 | 8,320 | 8,280 | 8,310 | +0.48% | 1,970 | 38億6456万 | +0.4% |
| 02/02 | 8,270 | 8,300 | 8,270 | 8,270 | +0.12% | 1,920 | 38億4596万 | +0.01% |
| 02/01 | 8,250 | 8,270 | 8,240 | 8,260 | -0.12% | 420 | 38億4131万 | -0.05% |
| 01/31 | 8,260 | 8,300 | 8,230 | 8,270 | +0.12% | 1,410 | 38億4596万 | +0.15% |
| 01/30 | 8,280 | 8,280 | 8,250 | 8,260 | -0.36% | 840 | 38億4131万 | +0.1% |
| 01/27 | 8,280 | 8,300 | 8,250 | 8,290 | +0.48% | 240 | 38億5526万 | +0.51% |
| 01/26 | 8,300 | 8,300 | 8,250 | 8,250 | -0.36% | 970 | 38億3666万 | +0.1% |
| 01/25 | 8,250 | 8,300 | 8,250 | 8,280 | +0.61% | 1,720 | 38億5061万 | +0.49% |
| 01/24 | 8,240 | 8,250 | 8,190 | 8,230 | -0.84% | 1,760 | 38億2736万 | -0.08% |
| 01/23 | 8,310 | 8,320 | 8,300 | 8,300 | -0.24% | 180 | 38億5991万 | +0.78% |
| 01/20 | 8,340 | 8,340 | 8,320 | 8,320 | -0.12% | 340 | 38億6921万 | +1.09% |
| 01/19 | 8,310 | 8,330 | 8,310 | 8,330 | +0.24% | 1,360 | 38億7386万 | +1.33% |
| 01/18 | 8,330 | 8,340 | 8,310 | 8,310 | -0.48% | 500 | 38億6456万 | +1.17% |
| 01/17 | 8,300 | 8,350 | 8,300 | 8,350 | +0.6% | 1,390 | 38億8316万 | +1.74% |
| 01/16 | 8,330 | 8,330 | 8,300 | 8,300 | -0.24% | 810 | 38億5991万 | +1.22% |
| 01/13 | 8,300 | 8,320 | 8,300 | 8,320 | +0.24% | 3,300 | 38億6921万 | +1.55% |
| 01/12 | 8,300 | 8,320 | 8,280 | 8,300 | -0.24% | 1,490 | 38億5991万 | +1.41% |
| 01/11 | 8,320 | 8,320 | 8,310 | 8,320 | +0.24% | 3,610 | 38億6921万 | +1.72% |
| 01/10 | 8,320 | 8,320 | 8,270 | 8,300 | -0.24% | 2,470 | 38億5991万 | +1.54% |
| 01/06 | 8,310 | 8,320 | 8,290 | 8,320 | +0.36% | 1,820 | 38億6921万 | +1.85% |
| 01/05 | 8,280 | 8,310 | 8,260 | 8,290 | +0.73% | 4,050 | 38億5526万 | +1.57% |
| 01/04 | 8,200 | 8,230 | 8,200 | 8,230 | +0.37% | 540 | 38億2736万 | +0.92% |
| 2016 | ||||||||
| 12/30 | 8,190 | 8,200 | 8,170 | 8,200 | +0.37% | 690 | 38億1341万 | +0.61% |
| 12/29 | 8,160 | 8,180 | 8,140 | 8,170 | +0.25% | 370 | 37億9945万 | +0.31% |
| 12/28 | 8,140 | 8,150 | 8,140 | 8,150 | +0.62% | 350 | 37億9015万 | +0.12% |
| 12/27 | 8,140 | 8,150 | 8,100 | 8,100 | -0.49% | 480 | 37億6690万 | -0.44% |
| 12/26 | 8,060 | 8,160 | 8,060 | 8,140 | +0.25% | 3,450 | 37億8550万 | +0.06% |
| 12/22 | 8,120 | 8,140 | 8,110 | 8,120 | -0.12% | 240 | 37億7620万 | -0.12% |
| 12/21 | 8,150 | 8,170 | 8,130 | 8,130 | -0.25% | 50 | 37億8085万 | +0.04% |
| 12/20 | 8,140 | 8,150 | 8,110 | 8,150 | +0.12% | 420 | 37億9015万 | +0.34% |
| 12/19 | 8,180 | 8,190 | 8,130 | 8,140 | -0.73% | 2,070 | 37億8550万 | +0.28% |
| 12/16 | 8,210 | 8,210 | 8,200 | 8,200 | -0.12% | 1,260 | 38億1341万 | +1.08% |
| 12/15 | 8,200 | 8,250 | 8,200 | 8,210 | +0.12% | 4,790 | 38億1806万 | +1.32% |
| 12/14 | 8,140 | 8,230 | 8,120 | 8,200 | +0.74% | 5,200 | 38億1341万 | +1.36% |
| 12/13 | 8,100 | 8,140 | 8,090 | 8,140 | +0.37% | 690 | 37億8550万 | +0.69% |
| 12/12 | 8,130 | 8,150 | 8,090 | 8,110 | -0.61% | 1,110 | 37億7155万 | +0.43% |
| 12/09 | 8,070 | 8,160 | 8,070 | 8,160 | +0.37% | 1,600 | 37億9480万 | +1.17% |
| 12/08 | 8,170 | 8,170 | 8,030 | 8,130 | -0.37% | 230 | 37億8085万 | +0.91% |
| 12/07 | 8,140 | 8,170 | 8,110 | 8,160 | +0.25% | 3,210 | 37億9480万 | +1.32% |
| 12/06 | 8,120 | 8,160 | 8,120 | 8,140 | +0.25% | 1,920 | 37億8550万 | +1.08% |
| 12/05 | 8,150 | 8,150 | 8,110 | 8,120 | -0.37% | 120 | 37億7620万 | +0.81% |
| 12/02 | 8,240 | 8,240 | 8,150 | 8,150 | -0.61% | 360 | 37億9015万 | +1.14% |
| 12/01 | 8,170 | 8,240 | 8,170 | 8,200 | +0.37% | 620 | 38億1341万 | +1.71% |
| 11/30 | 8,150 | 8,180 | 8,140 | 8,170 | +0.25% | 440 | 37億9945万 | +1.3% |
| 11/29 | 8,110 | 8,150 | 8,110 | 8,150 | +0.49% | 280 | 37億9015万 | +1.02% |
| 11/28 | 8,060 | 8,150 | 8,060 | 8,110 | +0.25% | 280 | 37億7155万 | +0.45% |
| 11/25 | 8,100 | 8,140 | 8,090 | 8,090 | 0% | 1,540 | 37億6225万 | +0.11% |
| 11/24 | 8,060 | 8,160 | 8,060 | 8,090 | +0.5% | 1,700 | 37億6225万 | +0.05% |
| 11/22 | 8,030 | 8,060 | 8,030 | 8,050 | +0.12% | 700 | 37億4365万 | -0.45% |
| 11/21 | 8,050 | 8,100 | 8,010 | 8,040 | -0.37% | 570 | 37億3900万 | -0.54% |
| 11/18 | 8,020 | 8,070 | 8,000 | 8,070 | +0.62% | 930 | 37億5295万 | -0.17% |
| 11/17 | 8,040 | 8,050 | 7,990 | 8,020 | -0.25% | 330 | 37億2970万 | -0.82% |
| 11/16 | 8,020 | 8,050 | 8,010 | 8,040 | +0.37% | 580 | 37億3900万 | -0.46% |
| 11/15 | 8,000 | 8,030 | 7,990 | 8,010 | -0.12% | 640 | 37億2505万 | -0.73% |
| 11/14 | 8,010 | 8,090 | 8,000 | 8,020 | +0.12% | 740 | 37億2970万 | -0.52% |
| 11/11 | 8,020 | 8,030 | 7,970 | 8,010 | +0.38% | 1,000 | 37億2505万 | -0.53% |
| 11/10 | 8,000 | 8,040 | 7,980 | 7,980 | +1.27% | 1,200 | 37億1109万 | -0.73% |
| 11/09 | 8,030 | 8,060 | 7,750 | 7,880 | -2.11% | 2,840 | 36億6459万 | -1.81% |
| 11/08 | 7,940 | 8,080 | 7,940 | 8,050 | +1.64% | 420 | 37億4365万 | +0.45% |
| 11/07 | 8,000 | 8,080 | 7,920 | 7,920 | +0.38% | 530 | 36億8319万 | -0.96% |
| 11/04 | 7,930 | 7,950 | 7,890 | 7,890 | -0.5% | 690 | 36億6924万 | -1.15% |
| 11/02 | 8,040 | 8,050 | 7,910 | 7,930 | -1.61% | 1,180 | 36億8784万 | -0.49% |
| 11/01 | 8,100 | 8,190 | 8,060 | 8,060 | -0.98% | 800 | 37億4830万 | +1.33% |
| 10/31 | 8,180 | 8,200 | 8,100 | 8,140 | -0.49% | 590 | 37億8550万 | +2.6% |
| 10/28 | 8,240 | 8,240 | 8,160 | 8,180 | -0.24% | 340 | 38億410万 | +3.4% |
| 10/27 | 8,200 | 8,250 | 8,100 | 8,200 | -0.49% | 270 | 38億1341万 | +3.97% |
| 10/26 | 8,140 | 8,240 | 8,010 | 8,240 | -0.6% | 3,300 | 38億3201万 | +4.82% |
| 10/25 | 8,240 | 8,290 | 8,210 | 8,290 | +0.61% | 850 | 38億5526万 | +5.83% |
| 10/24 | 8,330 | 8,330 | 8,220 | 8,240 | -0.72% | 2,600 | 38億3201万 | +5.57% |
| 10/21 | 8,330 | 8,350 | 8,280 | 8,300 | +0.24% | 910 | 38億5991万 | +6.7% |
| 10/20 | 8,230 | 8,330 | 8,100 | 8,280 | +0.61% | 1,690 | 38億5061万 | +6.81% |
| 10/19 | 8,090 | 8,300 | 8,090 | 8,230 | +1.73% | 1,210 | 38億2736万 | +6.55% |
| 10/18 | 8,010 | 8,300 | 8,010 | 8,090 | +1.13% | 2,900 | 37億6225万 | +5.06% |
| 10/17 | 8,000 | 8,020 | 7,970 | 8,000 | -0.25% | 500 | 37億2040万 | +4.17% |
| 10/14 | 8,100 | 8,140 | 8,000 | 8,020 | -1.47% | 1,040 | 37億2970万 | +4.67% |
| 10/13 | 7,820 | 8,150 | 7,820 | 8,140 | +4.49% | 3,610 | 37億8550万 | +6.52% |
| 10/12 | 7,830 | 7,840 | 7,790 | 7,790 | -0.51% | 240 | 36億2273万 | +2.26% |
| 10/11 | 7,800 | 7,830 | 7,800 | 7,830 | -0.13% | 310 | 36億4134万 | +2.93% |
| 10/07 | 7,810 | 7,850 | 7,800 | 7,840 | +0.51% | 470 | 36億4599万 | +3.21% |
| 10/06 | 7,630 | 7,810 | 7,630 | 7,800 | +1.83% | 1,950 | 36億2739万 | +2.85% |
| 10/05 | 7,630 | 7,670 | 7,630 | 7,660 | +0.52% | 1,100 | 35億6228万 | +1.15% |
| 10/04 | 7,630 | 7,630 | 7,600 | 7,620 | 0% | 270 | 35億4368万 | +0.69% |
| 10/03 | 7,600 | 7,620 | 7,590 | 7,620 | 0% | 280 | 35億4368万 | +0.74% |
| 09/30 | 7,590 | 7,620 | 7,570 | 7,620 | +0.93% | 250 | 35億4368万 | +0.75% |
| 09/29 | 7,560 | 7,610 | 7,550 | 7,550 | 0% | 690 | 35億1112万 | -0.12% |
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。
