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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 2017/12/05 | 1,227 | 1,227 | 1,212 | 1,225 | +6 | +0.5% | 3,200 |
| 2017/12/04 | 1,210 | 1,219 | 1,207 | 1,219 | +9 | +0.7% | 1,500 |
| 2017/12/01 | 1,204 | 1,210 | 1,203 | 1,210 | -1 | -0.1% | 1,400 |
| 2017/11/30 | 1,212 | 1,212 | 1,202 | 1,211 | -1 | -0.1% | 1,300 |
| 2017/11/29 | 1,221 | 1,221 | 1,207 | 1,212 | -7 | -0.6% | 1,000 |
| 2017/11/28 | 1,220 | 1,220 | 1,209 | 1,219 | +7 | +0.6% | 1,000 |
| 2017/11/27 | 1,216 | 1,220 | 1,212 | 1,212 | +1 | +0.1% | 3,500 |
| 2017/11/24 | 1,206 | 1,215 | 1,200 | 1,211 | +10 | +0.8% | 2,400 |
| 2017/11/22 | 1,213 | 1,217 | 1,201 | 1,201 | -3 | -0.2% | 3,000 |
| 2017/11/21 | 1,200 | 1,217 | 1,194 | 1,204 | +11 | +0.9% | 1,700 |
| 2017/11/20 | 1,191 | 1,193 | 1,191 | 1,193 | +2 | +0.2% | 800 |
| 2017/11/17 | 1,189 | 1,210 | 1,188 | 1,191 | +3 | +0.3% | 2,400 |
| 2017/11/16 | 1,189 | 1,189 | 1,170 | 1,188 | -2 | -0.2% | 2,600 |
| 2017/11/15 | 1,192 | 1,201 | 1,190 | 1,190 | -6 | -0.5% | 3,100 |
| 2017/11/14 | 1,190 | 1,208 | 1,190 | 1,196 | +4 | +0.3% | 2,300 |
| 2017/11/13 | 1,200 | 1,218 | 1,180 | 1,192 | -24 | -2% | 8,600 |
| 2017/11/10 | 1,205 | 1,220 | 1,201 | 1,216 | -4 | -0.3% | 3,800 |
| 2017/11/09 | 1,257 | 1,258 | 1,212 | 1,220 | -35 | -2.8% | 12,900 |
| 2017/11/08 | 1,263 | 1,263 | 1,251 | 1,255 | -8 | -0.6% | 3,400 |
| 2017/11/07 | 1,275 | 1,283 | 1,262 | 1,263 | -11 | -0.9% | 2,900 |
| 2017/11/06 | 1,263 | 1,275 | 1,256 | 1,274 | +14 | +1.1% | 7,500 |
| 2017/11/02 | 1,248 | 1,260 | 1,232 | 1,260 | +15 | +1.2% | 6,500 |
| 2017/11/01 | 1,235 | 1,245 | 1,230 | 1,245 | +10 | +0.8% | 1,900 |
| 2017/10/31 | 1,228 | 1,240 | 1,224 | 1,235 | -17 | -1.4% | 5,100 |
| 2017/10/30 | 1,253 | 1,254 | 1,214 | 1,252 | -1 | -0.1% | 11,200 |
| 2017/10/27 | 1,234 | 1,253 | 1,230 | 1,253 | +19 | +1.5% | 9,500 |
| 2017/10/26 | 1,212 | 1,234 | 1,211 | 1,234 | +25 | +2.1% | 16,700 |
| 2017/10/25 | 1,199 | 1,210 | 1,195 | 1,209 | +10 | +0.8% | 12,400 |
| 2017/10/24 | 1,193 | 1,199 | 1,187 | 1,199 | +6 | +0.5% | 9,700 |
| 2017/10/23 | 1,180 | 1,193 | 1,170 | 1,193 | +13 | +1.1% | 10,200 |
| 2017/10/20 | 1,183 | 1,190 | 1,180 | 1,180 | -6 | -0.5% | 3,600 |
1851～
1900
件表示中 / 3754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 | 39,400円 | +12.4% | - | 0.00% | 81.07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 |
| 光陽社 | 219,800円 | +0.5% | -2.9% | 1.64% | 17.98倍 | 0.65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 |
| マツモト | 156,700円 | -0.7% | - | 0.00% | 31.12倍 | 2.16倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷も。卒業アルバムのデジタル化実証中 |
| 浅香工 | 162,000円 | +0.6% | -34.5% | 2.47% | 10.37倍 | 0.37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 |
| くろ工 | 80,300円 | +2.8% | +531.6% | 2.49% | 8.05倍 | 0.30倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
市場注目の銘柄
チャート関連のコラム
