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 |
|---|---|---|---|---|---|---|---|
| 2013/07/05 | 1,319 | 1,340 | 1,300 | 1,338 | +48 | +3.7% | 5,000 |
| 2013/07/04 | 1,307 | 1,307 | 1,280 | 1,290 | +10 | +0.8% | 8,000 |
| 2013/07/03 | 1,300 | 1,307 | 1,280 | 1,280 | +10 | +0.8% | 8,000 |
| 2013/07/02 | 1,280 | 1,289 | 1,270 | 1,270 | +10 | +0.8% | 2,900 |
| 2013/07/01 | 1,249 | 1,260 | 1,225 | 1,260 | +35 | +2.9% | 4,700 |
| 2013/06/28 | 1,212 | 1,235 | 1,161 | 1,225 | +42 | +3.6% | 4,000 |
| 2013/06/27 | 1,187 | 1,187 | 1,100 | 1,183 | -13 | -1.1% | 2,400 |
| 2013/06/26 | 1,205 | 1,205 | 1,150 | 1,196 | -13 | -1.1% | 3,200 |
| 2013/06/25 | 1,200 | 1,209 | 1,180 | 1,209 | -49 | -3.9% | 2,200 |
| 2013/06/24 | 1,274 | 1,274 | 1,251 | 1,258 | -17 | -1.3% | 1,400 |
| 2013/06/21 | 1,252 | 1,275 | 1,250 | 1,275 | -24 | -1.8% | 2,700 |
| 2013/06/20 | 1,254 | 1,299 | 1,254 | 1,299 | -1 | -0.1% | 1,800 |
| 2013/06/19 | 1,319 | 1,319 | 1,300 | 1,300 | ±0 | ±0% | 3,900 |
| 2013/06/18 | 1,300 | 1,300 | 1,265 | 1,300 | ±0 | ±0% | 3,700 |
| 2013/06/17 | 1,300 | 1,300 | 1,276 | 1,300 | ±0 | ±0% | 2,400 |
| 2013/06/14 | 1,329 | 1,329 | 1,260 | 1,300 | ±0 | ±0% | 1,800 |
| 2013/06/13 | 1,344 | 1,344 | 1,260 | 1,300 | +2 | +0.2% | 3,100 |
| 2013/06/12 | 1,282 | 1,298 | 1,282 | 1,298 | +16 | +1.2% | 1,200 |
| 2013/06/11 | 1,305 | 1,335 | 1,280 | 1,282 | -23 | -1.8% | 2,500 |
| 2013/06/10 | 1,300 | 1,390 | 1,298 | 1,305 | +7 | +0.5% | 5,700 |
| 2013/06/07 | 1,248 | 1,298 | 1,067 | 1,298 | -52 | -3.9% | 19,500 |
| 2013/06/06 | 1,331 | 1,350 | 1,280 | 1,350 | -37 | -2.7% | 5,700 |
| 2013/06/05 | 1,365 | 1,400 | 1,358 | 1,387 | +28 | +2.1% | 3,900 |
| 2013/06/04 | 1,370 | 1,380 | 1,290 | 1,359 | -34 | -2.4% | 8,000 |
| 2013/06/03 | 1,430 | 1,430 | 1,390 | 1,393 | -37 | -2.6% | 3,000 |
| 2013/05/31 | 1,370 | 1,440 | 1,370 | 1,430 | +80 | +5.9% | 4,100 |
| 2013/05/30 | 1,442 | 1,444 | 1,320 | 1,350 | -90 | -6.3% | 10,300 |
| 2013/05/29 | 1,450 | 1,470 | 1,420 | 1,440 | -9 | -0.6% | 23,200 |
| 2013/05/28 | 1,380 | 1,449 | 1,370 | 1,449 | +109 | +8.1% | 8,900 |
| 2013/05/27 | 1,325 | 1,350 | 1,270 | 1,340 | +20 | +1.5% | 10,000 |
| 2013/05/24 | 1,330 | 1,407 | 1,261 | 1,320 | -5 | -0.4% | 15,900 |
| 2013/05/23 | 1,440 | 1,450 | 1,310 | 1,325 | -95 | -6.7% | 26,500 |
| 2013/05/22 | 1,380 | 1,447 | 1,353 | 1,420 | +40 | +2.9% | 17,700 |
| 2013/05/21 | 1,350 | 1,380 | 1,309 | 1,380 | +78 | +6% | 14,600 |
| 2013/05/20 | 1,340 | 1,349 | 1,292 | 1,302 | +52 | +4.2% | 20,800 |
| 2013/05/17 | 1,220 | 1,250 | 1,145 | 1,250 | +50 | +4.2% | 20,200 |
| 2013/05/16 | 1,250 | 1,268 | 1,150 | 1,200 | +67 | +5.9% | 29,500 |
| 2013/05/15 | 1,175 | 1,185 | 1,118 | 1,133 | -46 | -3.9% | 7,300 |
| 2013/05/14 | 1,195 | 1,200 | 1,140 | 1,179 | +9 | +0.8% | 7,100 |
| 2013/05/13 | 1,170 | 1,190 | 1,134 | 1,170 | +10 | +0.9% | 10,800 |
| 2013/05/10 | 1,151 | 1,170 | 1,125 | 1,160 | +29 | +2.6% | 7,500 |
| 2013/05/09 | 1,170 | 1,190 | 1,130 | 1,131 | -36 | -3.1% | 10,300 |
| 2013/05/08 | 1,160 | 1,190 | 1,140 | 1,167 | +32 | +2.8% | 10,700 |
| 2013/05/07 | 1,100 | 1,150 | 1,061 | 1,135 | +65 | +6.1% | 17,100 |
| 2013/05/02 | 1,090 | 1,090 | 1,051 | 1,070 | +5 | +0.5% | 5,500 |
| 2013/05/01 | 1,030 | 1,098 | 1,030 | 1,065 | +35 | +3.4% | 12,400 |
| 2013/04/30 | 1,015 | 1,030 | 1,005 | 1,030 | +30 | +3% | 15,500 |
| 2013/04/26 | 1,014 | 1,014 | 1,000 | 1,000 | -10 | -1% | 5,400 |
| 2013/04/25 | 1,005 | 1,014 | 998 | 1,010 | +5 | +0.5% | 4,600 |
| 2013/04/24 | 1,014 | 1,014 | 999 | 1,005 | +7 | +0.7% | 5,400 |
2951～
3000
件表示中 / 3753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 | 39,600円 | +12.4% | - | 0.00% | 81.48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 |
| アミファ | 64,000円 | +8.1% | - | 3.75% | 14.31倍 | 0.95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 |
| マツモト | 168,400円 | -0.7% | - | 0.00% | 33.45倍 | 2.32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 |
| イタミアート | 100,700円 | +11.7% | -36.1% | 1.99% | 13.71倍 | 1.23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
