アールシーコアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,248 | 1,265 | 1,248 | 1,254 | +9 | +0.7% | 2,600 |
| 2018/02/19 | 1,240 | 1,248 | 1,210 | 1,245 | +25 | +2% | 6,300 |
| 2018/02/16 | 1,228 | 1,228 | 1,219 | 1,220 | -19 | -1.5% | 400 |
| 2018/02/15 | 1,211 | 1,239 | 1,207 | 1,239 | +32 | +2.7% | 1,200 |
| 2018/02/14 | 1,216 | 1,216 | 1,206 | 1,207 | -14 | -1.1% | 800 |
| 2018/02/13 | 1,244 | 1,245 | 1,221 | 1,221 | -18 | -1.5% | 1,900 |
| 2018/02/09 | 1,195 | 1,261 | 1,195 | 1,239 | +22 | +1.8% | 13,100 |
| 2018/02/08 | 1,221 | 1,223 | 1,214 | 1,217 | -2 | -0.2% | 1,900 |
| 2018/02/07 | 1,224 | 1,224 | 1,213 | 1,219 | +9 | +0.7% | 2,100 |
| 2018/02/06 | 1,220 | 1,228 | 1,196 | 1,210 | -44 | -3.5% | 12,800 |
| 2018/02/05 | 1,254 | 1,254 | 1,246 | 1,254 | -14 | -1.1% | 4,600 |
| 2018/02/02 | 1,243 | 1,268 | 1,243 | 1,268 | +20 | +1.6% | 3,500 |
| 2018/02/01 | 1,261 | 1,261 | 1,247 | 1,248 | -13 | -1% | 10,100 |
| 2018/01/31 | 1,270 | 1,270 | 1,261 | 1,261 | -4 | -0.3% | 3,000 |
| 2018/01/30 | 1,267 | 1,269 | 1,263 | 1,265 | -4 | -0.3% | 2,600 |
| 2018/01/29 | 1,267 | 1,271 | 1,266 | 1,269 | +4 | +0.3% | 4,900 |
| 2018/01/26 | 1,269 | 1,269 | 1,265 | 1,265 | -3 | -0.2% | 1,300 |
| 2018/01/25 | 1,264 | 1,268 | 1,264 | 1,268 | +8 | +0.6% | 2,900 |
| 2018/01/24 | 1,260 | 1,261 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 2018/01/23 | 1,267 | 1,268 | 1,260 | 1,260 | -7 | -0.6% | 2,600 |
| 2018/01/22 | 1,266 | 1,268 | 1,264 | 1,267 | +9 | +0.7% | 2,700 |
| 2018/01/19 | 1,263 | 1,265 | 1,258 | 1,258 | -6 | -0.5% | 1,600 |
| 2018/01/18 | 1,264 | 1,266 | 1,263 | 1,264 | +1 | +0.1% | 4,000 |
| 2018/01/17 | 1,264 | 1,265 | 1,263 | 1,263 | +1 | +0.1% | 3,300 |
| 2018/01/16 | 1,260 | 1,264 | 1,260 | 1,262 | +3 | +0.2% | 1,300 |
| 2018/01/15 | 1,261 | 1,263 | 1,259 | 1,259 | +3 | +0.2% | 1,900 |
| 2018/01/12 | 1,260 | 1,260 | 1,256 | 1,256 | -1 | -0.1% | 2,700 |
| 2018/01/11 | 1,258 | 1,265 | 1,257 | 1,257 | ±0 | ±0% | 2,500 |
| 2018/01/10 | 1,258 | 1,263 | 1,256 | 1,257 | +1 | +0.1% | 1,900 |
| 2018/01/09 | 1,260 | 1,262 | 1,256 | 1,256 | +5 | +0.4% | 2,700 |
| 2018/01/05 | 1,260 | 1,262 | 1,251 | 1,251 | ±0 | ±0% | 3,700 |
| 2018/01/04 | 1,249 | 1,265 | 1,248 | 1,251 | ±0 | ±0% | 6,400 |
| 2017/12/29 | 1,248 | 1,251 | 1,248 | 1,251 | +4 | +0.3% | 1,300 |
| 2017/12/28 | 1,246 | 1,247 | 1,241 | 1,247 | -8 | -0.6% | 1,200 |
| 2017/12/27 | 1,248 | 1,255 | 1,242 | 1,255 | +18 | +1.5% | 5,000 |
| 2017/12/26 | 1,247 | 1,248 | 1,237 | 1,237 | -3 | -0.2% | 6,500 |
| 2017/12/25 | 1,246 | 1,246 | 1,240 | 1,240 | +8 | +0.6% | 2,800 |
| 2017/12/22 | 1,246 | 1,246 | 1,229 | 1,232 | -8 | -0.6% | 2,900 |
| 2017/12/21 | 1,245 | 1,245 | 1,240 | 1,240 | -7 | -0.6% | 900 |
| 2017/12/20 | 1,244 | 1,247 | 1,240 | 1,247 | +3 | +0.2% | 1,700 |
| 2017/12/19 | 1,247 | 1,247 | 1,234 | 1,244 | -3 | -0.2% | 1,000 |
| 2017/12/18 | 1,240 | 1,247 | 1,232 | 1,247 | +15 | +1.2% | 3,300 |
| 2017/12/15 | 1,244 | 1,244 | 1,230 | 1,232 | -8 | -0.6% | 2,100 |
| 2017/12/14 | 1,244 | 1,244 | 1,231 | 1,240 | +15 | +1.2% | 1,600 |
| 2017/12/13 | 1,224 | 1,225 | 1,220 | 1,225 | +1 | +0.1% | 1,200 |
| 2017/12/12 | 1,235 | 1,235 | 1,213 | 1,224 | -6 | -0.5% | 4,200 |
| 2017/12/11 | 1,251 | 1,251 | 1,206 | 1,230 | -6 | -0.5% | 7,300 |
| 2017/12/08 | 1,245 | 1,250 | 1,231 | 1,236 | -8 | -0.6% | 2,300 |
| 2017/12/07 | 1,229 | 1,244 | 1,221 | 1,244 | +15 | +1.2% | 2,800 |
| 2017/12/06 | 1,229 | 1,230 | 1,216 | 1,229 | +4 | +0.3% | 3,200 |
1851～
1900
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「アールシーコア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アールシーコア | 39,500円 | +12.4% | - | 0.00% | 81.78倍 | 0.68倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 光・彩 | 120,800円 | +1.8% | +2.7% | - | - | - |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| イタミアート | 121,200円 | - | - | 1.65% | 4.90倍 | 1.18倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| 浅香工 | 166,000円 | +0.6% | -34.5% | 2.41% | 10.63倍 | 0.38倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| 光陽社 | 171,900円 | +0.5% | -2.9% | 2.09% | 14.02倍 | 0.51倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
