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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/08/07 | 1,151 | 1,160 | 1,151 | 1,160 | +6 | +0.5% | 2,400 |
| 2017/08/04 | 1,152 | 1,154 | 1,150 | 1,154 | +3 | +0.3% | 1,300 |
| 2017/08/03 | 1,150 | 1,159 | 1,145 | 1,151 | -3 | -0.3% | 5,500 |
| 2017/08/02 | 1,153 | 1,156 | 1,150 | 1,154 | +2 | +0.2% | 5,600 |
| 2017/08/01 | 1,165 | 1,169 | 1,151 | 1,152 | -16 | -1.4% | 3,600 |
| 2017/07/31 | 1,154 | 1,168 | 1,151 | 1,168 | -1 | -0.1% | 4,700 |
| 2017/07/28 | 1,184 | 1,186 | 1,150 | 1,169 | -7 | -0.6% | 15,100 |
| 2017/07/27 | 1,181 | 1,189 | 1,173 | 1,176 | -2 | -0.2% | 4,000 |
| 2017/07/26 | 1,177 | 1,179 | 1,170 | 1,178 | +10 | +0.9% | 2,500 |
| 2017/07/25 | 1,171 | 1,173 | 1,154 | 1,168 | -7 | -0.6% | 8,600 |
| 2017/07/24 | 1,199 | 1,199 | 1,172 | 1,175 | -17 | -1.4% | 5,600 |
| 2017/07/21 | 1,198 | 1,199 | 1,192 | 1,192 | +7 | +0.6% | 6,000 |
| 2017/07/20 | 1,197 | 1,197 | 1,185 | 1,185 | ±0 | ±0% | 4,400 |
| 2017/07/19 | 1,183 | 1,190 | 1,170 | 1,185 | +5 | +0.4% | 7,600 |
| 2017/07/18 | 1,178 | 1,180 | 1,166 | 1,180 | +20 | +1.7% | 3,700 |
| 2017/07/14 | 1,158 | 1,161 | 1,153 | 1,160 | +10 | +0.9% | 3,700 |
| 2017/07/13 | 1,149 | 1,153 | 1,148 | 1,150 | +2 | +0.2% | 6,300 |
| 2017/07/12 | 1,143 | 1,148 | 1,142 | 1,148 | +7 | +0.6% | 3,600 |
| 2017/07/11 | 1,150 | 1,150 | 1,141 | 1,141 | -5 | -0.4% | 3,400 |
| 2017/07/10 | 1,137 | 1,148 | 1,131 | 1,146 | +20 | +1.8% | 5,900 |
| 2017/07/07 | 1,131 | 1,131 | 1,126 | 1,126 | ±0 | ±0% | 800 |
| 2017/07/06 | 1,129 | 1,130 | 1,122 | 1,126 | +1 | +0.1% | 1,900 |
| 2017/07/05 | 1,129 | 1,129 | 1,125 | 1,125 | -4 | -0.4% | 500 |
| 2017/07/04 | 1,122 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 2,900 |
| 2017/07/03 | 1,129 | 1,130 | 1,122 | 1,122 | -7 | -0.6% | 3,400 |
| 2017/06/30 | 1,121 | 1,129 | 1,121 | 1,129 | +8 | +0.7% | 500 |
| 2017/06/29 | 1,135 | 1,139 | 1,121 | 1,121 | -8 | -0.7% | 1,800 |
| 2017/06/28 | 1,130 | 1,130 | 1,118 | 1,129 | +13 | +1.2% | 4,600 |
| 2017/06/27 | 1,120 | 1,124 | 1,115 | 1,116 | +6 | +0.5% | 6,200 |
| 2017/06/26 | 1,098 | 1,110 | 1,098 | 1,110 | +17 | +1.6% | 5,200 |
| 2017/06/23 | 1,093 | 1,093 | 1,084 | 1,093 | +4 | +0.4% | 4,500 |
| 2017/06/22 | 1,089 | 1,089 | 1,088 | 1,089 | ±0 | ±0% | 1,800 |
| 2017/06/21 | 1,089 | 1,094 | 1,088 | 1,089 | +1 | +0.1% | 4,100 |
| 2017/06/20 | 1,090 | 1,090 | 1,087 | 1,088 | +2 | +0.2% | 4,800 |
| 2017/06/19 | 1,089 | 1,089 | 1,086 | 1,086 | -2 | -0.2% | 2,500 |
| 2017/06/16 | 1,088 | 1,088 | 1,086 | 1,088 | +4 | +0.4% | 1,100 |
| 2017/06/15 | 1,089 | 1,089 | 1,084 | 1,084 | -5 | -0.5% | 500 |
| 2017/06/14 | 1,090 | 1,090 | 1,088 | 1,089 | +7 | +0.6% | 2,400 |
| 2017/06/13 | 1,087 | 1,087 | 1,082 | 1,082 | ±0 | ±0% | 200 |
1901～
1950
件表示中 / 3715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 | 35,600円 | +12.4% | - | 0.00% | 73.26倍 | 0.61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 |
| アミファ | 62,500円 | +8.1% | - | 3.84% | 13.97倍 | 0.93倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| 浅香工 | 164,000円 | +0.6% | -34.5% | 2.44% | 10.50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 |
| 光・彩 | 97,600円 | +1.8% | +2.7% | 2.56% | 15.37倍 | 1.01倍 |
|
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 | 104,100円 | +11.7% | -36.1% | 1.92% | 14.17倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
