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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,113 | 1,113 | 1,086 | 1,094 | -19 | -1.7% | 6,800 |
| 2017/03/28 | 1,102 | 1,124 | 1,102 | 1,113 | +13 | +1.2% | 11,200 |
| 2017/03/27 | 1,120 | 1,124 | 1,100 | 1,100 | -20 | -1.8% | 9,900 |
| 2017/03/24 | 1,120 | 1,125 | 1,100 | 1,120 | -2 | -0.2% | 8,300 |
| 2017/03/23 | 1,124 | 1,124 | 1,103 | 1,122 | +5 | +0.4% | 3,300 |
| 2017/03/22 | 1,120 | 1,122 | 1,110 | 1,117 | -4 | -0.4% | 5,000 |
| 2017/03/21 | 1,120 | 1,124 | 1,120 | 1,121 | ±0 | ±0% | 6,200 |
| 2017/03/17 | 1,120 | 1,121 | 1,119 | 1,121 | +2 | +0.2% | 2,400 |
| 2017/03/16 | 1,120 | 1,120 | 1,119 | 1,119 | +2 | +0.2% | 1,000 |
| 2017/03/15 | 1,124 | 1,124 | 1,117 | 1,117 | -1 | -0.1% | 1,100 |
| 2017/03/14 | 1,122 | 1,122 | 1,118 | 1,118 | +3 | +0.3% | 2,900 |
| 2017/03/13 | 1,120 | 1,120 | 1,115 | 1,115 | -3 | -0.3% | 6,200 |
| 2017/03/10 | 1,114 | 1,118 | 1,113 | 1,118 | +3 | +0.3% | 2,000 |
| 2017/03/09 | 1,114 | 1,115 | 1,110 | 1,115 | +2 | +0.2% | 3,200 |
| 2017/03/08 | 1,107 | 1,115 | 1,107 | 1,113 | +5 | +0.5% | 3,500 |
| 2017/03/07 | 1,108 | 1,110 | 1,108 | 1,108 | ±0 | ±0% | 800 |
| 2017/03/06 | 1,115 | 1,115 | 1,108 | 1,108 | -7 | -0.6% | 3,700 |
| 2017/03/03 | 1,115 | 1,116 | 1,114 | 1,115 | +9 | +0.8% | 1,000 |
| 2017/03/02 | 1,116 | 1,119 | 1,105 | 1,106 | +5 | +0.5% | 1,700 |
| 2017/03/01 | 1,110 | 1,116 | 1,101 | 1,101 | ±0 | ±0% | 2,900 |
| 2017/02/28 | 1,093 | 1,106 | 1,092 | 1,101 | ±0 | ±0% | 2,900 |
| 2017/02/27 | 1,100 | 1,117 | 1,090 | 1,101 | +1 | +0.1% | 2,600 |
| 2017/02/24 | 1,097 | 1,117 | 1,093 | 1,100 | +5 | +0.5% | 11,300 |
| 2017/02/23 | 1,113 | 1,119 | 1,095 | 1,095 | -18 | -1.6% | 5,500 |
| 2017/02/22 | 1,111 | 1,113 | 1,109 | 1,113 | -1 | -0.1% | 2,900 |
| 2017/02/21 | 1,119 | 1,119 | 1,104 | 1,114 | +11 | +1% | 2,700 |
| 2017/02/20 | 1,107 | 1,110 | 1,103 | 1,103 | +2 | +0.2% | 2,200 |
| 2017/02/17 | 1,097 | 1,124 | 1,097 | 1,101 | +4 | +0.4% | 6,300 |
| 2017/02/16 | 1,096 | 1,111 | 1,091 | 1,097 | +1 | +0.1% | 3,700 |
| 2017/02/15 | 1,094 | 1,100 | 1,094 | 1,096 | +2 | +0.2% | 1,200 |
| 2017/02/14 | 1,100 | 1,100 | 1,094 | 1,094 | -6 | -0.5% | 2,000 |
| 2017/02/13 | 1,100 | 1,128 | 1,091 | 1,100 | -2 | -0.2% | 4,800 |
| 2017/02/10 | 1,090 | 1,103 | 1,090 | 1,102 | +3 | +0.3% | 7,800 |
| 2017/02/09 | 1,090 | 1,100 | 1,086 | 1,099 | +9 | +0.8% | 3,700 |
| 2017/02/08 | 1,089 | 1,090 | 1,089 | 1,090 | +5 | +0.5% | 1,300 |
| 2017/02/07 | 1,081 | 1,085 | 1,081 | 1,085 | +4 | +0.4% | 400 |
| 2017/02/06 | 1,087 | 1,088 | 1,081 | 1,081 | -6 | -0.6% | 4,000 |
| 2017/02/03 | 1,080 | 1,089 | 1,077 | 1,087 | +6 | +0.6% | 1,300 |
| 2017/02/02 | 1,096 | 1,096 | 1,078 | 1,081 | -11 | -1% | 3,700 |
| 2017/02/01 | 1,090 | 1,092 | 1,082 | 1,092 | -4 | -0.4% | 4,200 |
| 2017/01/31 | 1,100 | 1,108 | 1,096 | 1,096 | -3 | -0.3% | 5,600 |
| 2017/01/30 | 1,095 | 1,100 | 1,093 | 1,099 | +4 | +0.4% | 2,600 |
| 2017/01/27 | 1,090 | 1,098 | 1,088 | 1,095 | +7 | +0.6% | 2,500 |
| 2017/01/26 | 1,095 | 1,095 | 1,085 | 1,088 | +8 | +0.7% | 2,000 |
| 2017/01/25 | 1,089 | 1,090 | 1,080 | 1,080 | -9 | -0.8% | 5,700 |
| 2017/01/24 | 1,080 | 1,089 | 1,080 | 1,089 | +13 | +1.2% | 7,000 |
| 2017/01/23 | 1,065 | 1,079 | 1,065 | 1,076 | +21 | +2% | 5,900 |
| 2017/01/20 | 1,064 | 1,064 | 1,051 | 1,055 | - | - | 2,300 |
| 2017/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/18 | 1,055 | 1,055 | 1,053 | 1,055 | -4 | -0.4% | 1,500 |
2001～
2050
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 | 35,500円 | +12.4% | - | 0.00% | 73.05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 | 62,300円 | +8.1% | - | 3.85% | 13.93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 | 159,400円 | +0.6% | -34.5% | 2.51% | 10.21倍 | 0.36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 | 98,800円 | +1.8% | +2.7% | 2.53% | 15.56倍 | 1.02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 | 102,500円 | +11.7% | -36.1% | 1.95% | 13.95倍 | 1.25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
