株価 ベンチャー・リンク Venture Link (9609)
社名 株式会社ベンチャー・リンク 英文社名 Venture Link Co.,Ltd. ロゴ 種類 株式会社 郵便番号 111-8608 本社所在地 東京都台東区寿2丁目1番13号 電話番号 (03)5827-7300（代表） 設立 1986年3月1日 業種 サービス業 統一金融機関コード SWIFTコード 事業内容 経営コンサルティング 代表者 代表取締役社長 松本信彦 資本金 132億2212万4千円 売上高 14,770百万円（2006年5月期連結） 従業員数 553人（2006年5月末現在）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 18 | 19 | 17 | 17 | 328.2 | -10.53% | -21.77 | 93.19 | -78.33 | 18 | 20 |
| 2008/11/19 | 19 | 20 | 18 | 19 | 492.9 | 0.00% | -14.38 | 90.97 | -78.33 | 19 | 20 |
| 2008/11/18 | 19 | 20 | 18 | 19 | 182.9 | 0.00% | -14.83 | 120.08 | -83.33 | 19 | 21 |
| 2008/11/17 | 18 | 20 | 18 | 19 | 392.1 | 5.56% | -15.70 | 107.60 | -86.67 | 19 | 21 |
| 2008/11/14 | 19 | 20 | 18 | 18 | 426.9 | -10.00% | -20.54 | 115.21 | -83.33 | 19 | 21 |
| 2008/11/13 | 19 | 20 | 19 | 20 | 402.9 | -4.76% | -12.46 | 105.53 | -80.00 | 20 | 22 |
| 2008/11/12 | 20 | 21 | 19 | 21 | 599.2 | 5.00% | -9.00 | 100.78 | -80.00 | 20 | 22 |
| 2008/11/11 | 18 | 20 | 17 | 20 | 1,722.9 | 5.26% | -14.47 | 83.54 | -65.00 | 21 | 23 |
| 2008/11/10 | 19 | 20 | 18 | 19 | 813.6 | -9.52% | -19.94 | 65.72 | -20.00 | 21 | 23 |
| 2008/11/07 | 22 | 22 | 20 | 21 | 334.5 | -4.55% | -13.33 | 65.05 | 38.33 | 21 | 23 |
| 2008/11/06 | 21 | 22 | 21 | 22 | 251.2 | -4.35% | -10.63 | 81.21 | 13.33 | 22 | 23 |
| 2008/11/05 | 22 | 23 | 21 | 23 | 587.3 | 9.52% | -8.14 | 78.83 | -20.00 | 21 | 23 |
| 2008/11/04 | 21 | 22 | 20 | 21 | 383.8 | -4.55% | -17.65 | 68.65 | -55.00 | 21 | 23 |
| 2008/10/31 | 22 | 22 | 21 | 22 | 244.8 | 0.00% | -15.38 | 83.08 | -70.00 | 21 | 24 |
| 2008/10/30 | 21 | 23 | 21 | 22 | 424.1 | 4.76% | -17.10 | 78.06 | -85.00 | 21 | 24 |
| 2008/10/29 | 22 | 23 | 21 | 21 | 631 | 5.00% | -22.55 | 68.39 | -95.00 | 21 | 24 |
| 2008/10/28 | 19 | 20 | 18 | 20 | 697.4 | 0.00% | -27.58 | 80.21 | -90.00 | 22 | 25 |
| 2008/10/27 | 21 | 22 | 20 | 20 | 477.2 | -13.04% | -29.35 | 66.43 | -90.00 | 23 | 26 |
| 2008/10/24 | 24 | 25 | 22 | 23 | 513.2 | 0.00% | -21.00 | 65.66 | -90.00 | 24 | 26 |
| 2008/10/23 | 24 | 24 | 21 | 23 | 1,151.9 | -4.17% | -23.04 | 59.70 | -30.00 | 25 | 27 |
| 2008/10/22 | 26 | 26 | 24 | 24 | 278.9 | -7.69% | -21.71 | 69.05 | -5.00 | 25 | 28 |
| 2008/10/21 | 27 | 27 | 26 | 26 | 319.8 | 0.00% | -17.26 | 60.36 | 40.00 | 26 | 28 |
| 2008/10/20 | 26 | 26 | 24 | 26 | 369 | 0.00% | -18.26 | 106.35 | 53.33 | 26 | 29 |
| 2008/10/17 | 28 | 28 | 25 | 26 | 447.5 | 4.00% | -18.55 | 133.09 | 25.00 | 26 | 29 |
| 2008/10/16 | 25 | 26 | 24 | 25 | 409.4 | -10.71% | -22.06 | 123.40 | -13.33 | 25 | 30 |
| 2008/10/15 | 29 | 29 | 26 | 28 | 491 | -3.45% | -12.61 | 138.60 | -36.67 | 25 | 31 |
| 2008/10/14 | 27 | 31 | 27 | 29 | 1,939.5 | 31.82% | -9.16 | 135.02 | -70.00 | 24 | 32 |
| 2008/10/10 | 23 | 24 | 22 | 22 | 770.4 | -12.00% | -31.00 | 113.22 | -93.33 | 23 | 32 |
| 2008/10/09 | 22 | 26 | 22 | 25 | 944.9 | 13.64% | -22.25 | 112.49 | -93.33 | 25 | 33 |
| 2008/10/08 | 21 | 27 | 21 | 22 | 1,093.4 | -4.35% | -32.15 | 103.08 | -98.33 | 25 | 33 |
| 2008/10/07 | 21 | 25 | 21 | 23 | 776.3 | -11.54% | -29.89 | 109.15 | -96.67 | 27 | 34 |
| 2008/10/06 | 29 | 29 | 23 | 26 | 996.4 | -10.34% | -21.76 | 109.89 | -96.67 | 29 | 34 |
| 2008/10/03 | 28 | 30 | 28 | 29 | 382.3 | 0.00% | -13.63 | 112.32 | -96.67 | 30 | 34 |
| 2008/10/02 | 33 | 33 | 29 | 29 | 911.4 | -9.38% | -14.22 | 112.34 | -85.00 | 32 | 34 |
| 2008/10/01 | 31 | 36 | 30 | 32 | 1,278.4 | 3.23% | -5.88 | 122.04 | -85.00 | 33 | 34 |
| 2008/09/30 | 30 | 31 | 29 | 31 | 530.9 | -6.06% | -9.03 | 114.29 | -86.67 | 33 | 34 |
| 2008/09/29 | 35 | 36 | 33 | 33 | 559 | -5.71% | -3.70 | 110.96 | -86.67 | 35 | 34 |
| 2008/09/26 | 34 | 37 | 34 | 35 | 1,137.6 | 2.94% | 1.68 | 103.94 | -86.67 | 35 | 34 |
| 2008/09/25 | 36 | 36 | 33 | 34 | 589.9 | -5.56% | -1.89 | 85.10 | -95.00 | 35 | 34 |
| 2008/09/24 | 35 | 38 | 35 | 36 | 818.3 | -2.70% | 3.08 | 88.76 | -58.33 | 37 | 34 |
| 2008/09/22 | 37 | 41 | 36 | 37 | 1,930 | 8.82% | 3.44 | 64.53 | -1.67 | 38 | 34 |
| 2008/09/19 | 39 | 40 | 33 | 34 | 2,102.9 | -10.53% | -7.43 | 57.24 | 30.00 | 39 | 34 |
| 2008/09/18 | 38 | 40 | 37 | 38 | 627.8 | -7.32% | 0.20 | 59.99 | 65.00 | 41 | 34 |
| 2008/09/17 | 44 | 46 | 40 | 41 | 1,115.3 | -4.65% | 4.92 | 60.57 | 80.00 | 41 | 34 |
| 2008/09/16 | 33 | 48 | 33 | 43 | 3,175.7 | 0.00% | 7.29 | 64.09 | 85.00 | 39 | 34 |
| 2008/09/12 | 45 | 46 | 40 | 43 | 2,323 | -2.27% | 4.88 | 62.25 | 71.67 | 36 | 33 |
| 2008/09/11 | 36 | 48 | 34 | 44 | 7,458.6 | 22.22% | 4.95 | 67.88 | 38.33 | 32 | 34 |
| 2008/09/10 | 27 | 38 | 25 | 36 | 4,238.6 | 24.14% | -16.05 | 39.44 | -8.33 | 28 | 35 |
| 2008/09/09 | 30 | 31 | 27 | 29 | 885.1 | -3.33% | -34.09 | 27.53 | -68.33 | 27 | 37 |
| 2008/09/08 | 24 | 30 | 23 | 30 | 1,981.7 | 25.00% | -34.23 | 27.18 | -83.33 | 27 | 39 |
| 2008/09/05 | 25 | 25 | 23 | 24 | 925 | -4.00% | -49.27 | 19.49 | -100.00 | 27 | 40 |
| 2008/09/04 | 28 | 29 | 24 | 25 | 1,522.7 | -10.71% | -49.22 | 21.29 | -95.00 | 29 | 43 |
| 2008/09/03 | 30 | 30 | 27 | 28 | 888.3 | -3.45% | -45.51 | 21.04 | -86.67 | 31 | 45 |
| 2008/09/02 | 32 | 32 | 29 | 29 | 768.3 | -9.38% | -45.40 | 36.69 | -86.67 | 32 | 47 |
| 2008/09/01 | 32 | 33 | 31 | 32 | 580.8 | 0.00% | -41.70 | 36.63 | -86.67 | 33 | 48 |
| 2008/08/29 | 33 | 34 | 32 | 32 | 651.8 | -5.88% | -43.52 | 35.15 | -86.67 | 34 | 50 |
| 2008/08/28 | 34 | 34 | 32 | 34 | 600.9 | -2.86% | -41.88 | 35.36 | -86.67 | 34 | 53 |
| 2008/08/27 | 35 | 35 | 33 | 35 | 341.9 | 0.00% | -41.89 | 38.60 | -86.67 | 34 | 55 |
| 2008/08/26 | 34 | 35 | 33 | 35 | 622.3 | 2.94% | -43.34 | 43.74 | -95.00 | 35 | 57 |
| 2008/08/25 | 35 | 36 | 34 | 34 | 514.6 | 0.00% | -46.36 | 39.83 | -100.00 | 36 | 59 |
| 2008/08/22 | 36 | 36 | 33 | 34 | 1,046.5 | -5.56% | -47.88 | 37.71 | -100.00 | 37 | 61 |
| 2008/08/21 | 36 | 37 | 35 | 36 | 1,757.8 | -2.70% | -46.39 | 35.01 | -98.33 | 42 | 63 |
| 2008/08/20 | 39 | 40 | 35 | 37 | 2,852.2 | -9.76% | -46.02 | 74.92 | -95.00 | 47 | 65 |
| 2008/08/19 | 44 | 47 | 39 | 41 | 4,847.1 | 0.00% | 77.09 | -90.00 | 53 | 67 | |
| 2008/08/18 | 38 | 45 | 33 | 41 | 9,685 | -29.31% | -90.00 | 58 | 69 | ||
| 2008/08/15 | 60 | 61 | 58 | 58 | 764.5 | -6.45% | -65.00 | 64 | 71 | ||
| 2008/08/14 | 65 | 65 | 62 | 62 | 581.6 | -4.62% | -65.00 | 65 | 72 | ||
| 2008/08/13 | 68 | 68 | 65 | 65 | 321.6 | -4.41% | -65.00 | 66 | 73 | ||
| 2008/08/12 | 67 | 69 | 66 | 68 | 389.6 | 1.49% | -65.00 | 67 | 73 | ||
| 2008/08/11 | 69 | 70 | 67 | 67 | 220.7 | 0.00% | -83.33 | 67 | 74 | ||
| 2008/08/08 | 65 | 68 | 65 | 67 | 299.9 | 0.00% | -80.00 | 67 | |||
| 2008/08/07 | 69 | 70 | 67 | 67 | 313.4 | -2.90% | -81.67 | 69 | |||
| 2008/08/06 | 70 | 74 | 67 | 69 | 1,027.6 | 6.15% | -80.00 | 70 | |||
| 2008/08/05 | 70 | 71 | 65 | 65 | 1,234.6 | -8.45% | -75.00 | 73 | |||
| 2008/08/04 | 75 | 76 | 71 | 71 | 603.1 | -4.05% | -65.00 | 74 | |||
| 2008/08/01 | 75 | 77 | 73 | 74 | 776 | 0.00% | -45.00 | 75 | |||
| 2008/07/31 | 80 | 81 | 74 | 74 | 1,846.8 | -8.64% | -23.33 | 76 | |||
| 2008/07/30 | 73 | 84 | 71 | 81 | 4,010.8 | 10.96% | -26.67 | 77 | |||
| 2008/07/29 | 75 | 75 | 71 | 73 | 816.5 | -2.67% | -73.33 | 77 | |||
| 2008/07/28 | 78 | 78 | 75 | 75 | 595.3 | -3.85% | -13.33 | 77 | |||
| 2008/07/25 | 78 | 79 | 77 | 78 | 492.7 | -2.50% | -18.33 | 77 | |||
| 2008/07/24 | 79 | 80 | 77 | 80 | 643.9 | 1.27% | -41.67 | 78 | |||
| 2008/07/23 | 75 | 81 | 75 | 79 | 1,454.5 | 5.33% | 79 | ||||
| 2008/07/22 | 81 | 81 | 75 | 75 | 1,012.8 | -2.60% | 78 | ||||
| 2008/07/18 | 81 | 83 | 76 | 77 | 1,108.1 | -6.10% | 79 | ||||
| 2008/07/17 | 91 | 92 | 79 | 82 | 3,210.4 | -2.38% | |||||
| 2008/07/16 | 74 | 93 | 74 | 84 | 10,760.7 | 16.67% | |||||
| 2008/07/15 | 78 | 80 | 71 | 72 | 2,049.6 | -10.00% | |||||
| 2008/07/14 | 87 | 87 | 79 | 80 | 1,424.3 | -4.76% | |||||
| 2008/07/11 | 91 | 94 | 81 | 84 | 2,911.9 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
