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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,184 | 1,190 | 1,183 | 1,186 | ±0 | ±0% | 3,000 |
| 2017/10/18 | 1,185 | 1,191 | 1,179 | 1,186 | +5 | +0.4% | 6,900 |
| 2017/10/17 | 1,177 | 1,181 | 1,173 | 1,181 | +11 | +0.9% | 8,500 |
| 2017/10/16 | 1,179 | 1,179 | 1,169 | 1,170 | -4 | -0.3% | 15,300 |
| 2017/10/13 | 1,170 | 1,174 | 1,165 | 1,174 | +3 | +0.3% | 4,400 |
| 2017/10/12 | 1,166 | 1,173 | 1,163 | 1,171 | +11 | +0.9% | 5,300 |
| 2017/10/11 | 1,161 | 1,168 | 1,156 | 1,160 | -8 | -0.7% | 6,200 |
| 2017/10/10 | 1,166 | 1,168 | 1,161 | 1,168 | +3 | +0.3% | 5,500 |
| 2017/10/06 | 1,164 | 1,166 | 1,159 | 1,165 | +5 | +0.4% | 7,300 |
| 2017/10/05 | 1,166 | 1,166 | 1,157 | 1,160 | -6 | -0.5% | 1,600 |
| 2017/10/04 | 1,168 | 1,169 | 1,159 | 1,166 | +10 | +0.9% | 12,100 |
| 2017/10/03 | 1,147 | 1,159 | 1,146 | 1,156 | -1 | -0.1% | 9,000 |
| 2017/10/02 | 1,156 | 1,159 | 1,147 | 1,157 | +7 | +0.6% | 9,800 |
| 2017/09/29 | 1,153 | 1,154 | 1,148 | 1,150 | -2 | -0.2% | 9,600 |
| 2017/09/28 | 1,160 | 1,160 | 1,151 | 1,152 | -3 | -0.3% | 6,500 |
| 2017/09/27 | 1,152 | 1,162 | 1,151 | 1,155 | -10 | -0.9% | 7,000 |
| 2017/09/26 | 1,173 | 1,175 | 1,165 | 1,165 | -7 | -0.6% | 30,300 |
| 2017/09/25 | 1,180 | 1,180 | 1,166 | 1,172 | ±0 | ±0% | 16,200 |
| 2017/09/22 | 1,176 | 1,180 | 1,168 | 1,172 | +9 | +0.8% | 33,400 |
| 2017/09/21 | 1,152 | 1,188 | 1,152 | 1,163 | +14 | +1.2% | 163,200 |
| 2017/09/20 | 1,148 | 1,163 | 1,147 | 1,149 | -1 | -0.1% | 39,700 |
| 2017/09/19 | 1,153 | 1,153 | 1,149 | 1,150 | ±0 | ±0% | 22,300 |
| 2017/09/15 | 1,140 | 1,150 | 1,139 | 1,150 | +6 | +0.5% | 9,700 |
| 2017/09/14 | 1,143 | 1,149 | 1,140 | 1,144 | -4 | -0.3% | 13,000 |
| 2017/09/13 | 1,148 | 1,158 | 1,145 | 1,148 | -25 | -2.1% | 27,600 |
| 2017/09/12 | 1,170 | 1,174 | 1,154 | 1,173 | +8 | +0.7% | 3,200 |
| 2017/09/11 | 1,165 | 1,169 | 1,155 | 1,165 | +9 | +0.8% | 4,800 |
| 2017/09/08 | 1,160 | 1,161 | 1,156 | 1,156 | ±0 | ±0% | 2,600 |
| 2017/09/07 | 1,152 | 1,161 | 1,152 | 1,156 | +5 | +0.4% | 1,400 |
| 2017/09/06 | 1,150 | 1,161 | 1,150 | 1,151 | -1 | -0.1% | 3,500 |
| 2017/09/05 | 1,163 | 1,163 | 1,151 | 1,152 | -12 | -1% | 4,500 |
| 2017/09/04 | 1,164 | 1,164 | 1,155 | 1,164 | +9 | +0.8% | 2,300 |
| 2017/09/01 | 1,162 | 1,163 | 1,151 | 1,155 | +1 | +0.1% | 4,800 |
| 2017/08/31 | 1,168 | 1,170 | 1,154 | 1,154 | -6 | -0.5% | 4,300 |
| 2017/08/30 | 1,160 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 5,500 |
| 2017/08/29 | 1,160 | 1,160 | 1,151 | 1,160 | +10 | +0.9% | 1,700 |
| 2017/08/28 | 1,159 | 1,159 | 1,150 | 1,150 | -9 | -0.8% | 5,400 |
| 2017/08/25 | 1,160 | 1,160 | 1,150 | 1,159 | -1 | -0.1% | 1,000 |
| 2017/08/24 | 1,155 | 1,160 | 1,155 | 1,160 | ±0 | ±0% | 400 |
| 2017/08/23 | 1,160 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 1,800 |
| 2017/08/22 | 1,150 | 1,151 | 1,148 | 1,150 | ±0 | ±0% | 2,000 |
| 2017/08/21 | 1,154 | 1,154 | 1,148 | 1,150 | -8 | -0.7% | 2,600 |
| 2017/08/18 | 1,150 | 1,158 | 1,142 | 1,158 | +8 | +0.7% | 2,000 |
| 2017/08/17 | 1,150 | 1,153 | 1,142 | 1,150 | ±0 | ±0% | 3,100 |
| 2017/08/16 | 1,160 | 1,160 | 1,148 | 1,150 | -9 | -0.8% | 3,800 |
| 2017/08/15 | 1,161 | 1,161 | 1,158 | 1,159 | +4 | +0.3% | 1,600 |
| 2017/08/14 | 1,151 | 1,164 | 1,139 | 1,155 | +1 | +0.1% | 6,600 |
| 2017/08/10 | 1,160 | 1,160 | 1,151 | 1,154 | -7 | -0.6% | 1,700 |
| 2017/08/09 | 1,168 | 1,179 | 1,150 | 1,161 | -7 | -0.6% | 10,100 |
| 2017/08/08 | 1,164 | 1,168 | 1,164 | 1,168 | +8 | +0.7% | 1,400 |
1901～
1950
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
