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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,244 | 1,244 | 1,225 | 1,238 | +15 | +1.2% | 800 |
| 2018/07/13 | 1,243 | 1,243 | 1,222 | 1,223 | -1 | -0.1% | 1,100 |
| 2018/07/12 | 1,244 | 1,244 | 1,224 | 1,224 | -12 | -1% | 2,000 |
| 2018/07/11 | 1,242 | 1,242 | 1,236 | 1,236 | ±0 | ±0% | 1,000 |
| 2018/07/10 | 1,247 | 1,247 | 1,236 | 1,236 | +2 | +0.2% | 1,100 |
| 2018/07/09 | 1,226 | 1,234 | 1,220 | 1,234 | +10 | +0.8% | 1,600 |
| 2018/07/06 | 1,240 | 1,240 | 1,222 | 1,224 | +4 | +0.3% | 800 |
| 2018/07/05 | 1,220 | 1,221 | 1,220 | 1,220 | -10 | -0.8% | 800 |
| 2018/07/04 | 1,224 | 1,230 | 1,224 | 1,230 | +7 | +0.6% | 800 |
| 2018/07/03 | 1,237 | 1,237 | 1,223 | 1,223 | -17 | -1.4% | 1,100 |
| 2018/07/02 | 1,238 | 1,248 | 1,231 | 1,240 | +9 | +0.7% | 500 |
| 2018/06/29 | 1,249 | 1,249 | 1,223 | 1,231 | -19 | -1.5% | 1,500 |
| 2018/06/28 | 1,250 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 2,400 |
| 2018/06/27 | 1,250 | 1,250 | 1,240 | 1,250 | +7 | +0.6% | 2,600 |
| 2018/06/26 | 1,249 | 1,249 | 1,240 | 1,243 | +1 | +0.1% | 2,900 |
| 2018/06/25 | 1,249 | 1,249 | 1,236 | 1,242 | +7 | +0.6% | 3,700 |
| 2018/06/22 | 1,247 | 1,247 | 1,235 | 1,235 | -9 | -0.7% | 900 |
| 2018/06/21 | 1,225 | 1,244 | 1,225 | 1,244 | +19 | +1.6% | 3,700 |
| 2018/06/20 | 1,224 | 1,225 | 1,224 | 1,225 | -4 | -0.3% | 2,100 |
| 2018/06/19 | 1,215 | 1,229 | 1,215 | 1,229 | +16 | +1.3% | 3,800 |
| 2018/06/18 | 1,211 | 1,219 | 1,211 | 1,213 | +2 | +0.2% | 1,400 |
| 2018/06/15 | 1,214 | 1,214 | 1,211 | 1,211 | -4 | -0.3% | 800 |
| 2018/06/14 | 1,219 | 1,219 | 1,215 | 1,215 | -3 | -0.2% | 800 |
| 2018/06/13 | 1,216 | 1,218 | 1,215 | 1,218 | +7 | +0.6% | 900 |
| 2018/06/12 | 1,217 | 1,217 | 1,211 | 1,211 | ±0 | ±0% | 700 |
| 2018/06/11 | 1,207 | 1,220 | 1,206 | 1,211 | +10 | +0.8% | 3,700 |
| 2018/06/08 | 1,230 | 1,230 | 1,201 | 1,201 | -24 | -2% | 6,200 |
| 2018/06/07 | 1,225 | 1,229 | 1,225 | 1,225 | ±0 | ±0% | 2,200 |
| 2018/06/06 | 1,229 | 1,229 | 1,222 | 1,225 | ±0 | ±0% | 1,300 |
| 2018/06/05 | 1,227 | 1,227 | 1,221 | 1,225 | +2 | +0.2% | 500 |
| 2018/06/04 | 1,225 | 1,233 | 1,223 | 1,223 | -2 | -0.2% | 3,400 |
| 2018/06/01 | 1,225 | 1,228 | 1,225 | 1,225 | ±0 | ±0% | 900 |
| 2018/05/31 | 1,222 | 1,225 | 1,222 | 1,225 | -5 | -0.4% | 700 |
| 2018/05/30 | 1,229 | 1,231 | 1,221 | 1,230 | ±0 | ±0% | 1,100 |
| 2018/05/29 | 1,225 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 2,200 |
| 2018/05/28 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 2,800 |
| 2018/05/25 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2018/05/24 | 1,231 | 1,238 | 1,230 | 1,230 | +1 | +0.1% | 1,500 |
| 2018/05/23 | 1,234 | 1,239 | 1,229 | 1,229 | +3 | +0.2% | 2,100 |
| 2018/05/22 | 1,230 | 1,232 | 1,226 | 1,226 | +1 | +0.1% | 1,100 |
| 2018/05/21 | 1,220 | 1,231 | 1,215 | 1,225 | +5 | +0.4% | 800 |
| 2018/05/18 | 1,231 | 1,231 | 1,220 | 1,220 | ±0 | ±0% | 1,100 |
| 2018/05/17 | 1,220 | 1,232 | 1,215 | 1,220 | -12 | -1% | 1,100 |
| 2018/05/16 | 1,233 | 1,233 | 1,227 | 1,232 | -1 | -0.1% | 500 |
| 2018/05/15 | 1,229 | 1,233 | 1,229 | 1,233 | +4 | +0.3% | 500 |
| 2018/05/14 | 1,232 | 1,234 | 1,220 | 1,229 | +4 | +0.3% | 5,900 |
| 2018/05/11 | 1,224 | 1,225 | 1,217 | 1,225 | +1 | +0.1% | 1,300 |
| 2018/05/10 | 1,224 | 1,224 | 1,218 | 1,224 | ±0 | ±0% | 1,500 |
| 2018/05/09 | 1,218 | 1,227 | 1,218 | 1,224 | +6 | +0.5% | 900 |
| 2018/05/08 | 1,230 | 1,234 | 1,211 | 1,218 | -11 | -0.9% | 2,700 |
1751～
1800
件表示中 / 3785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 | 39,500円 | +12.4% | - | 0.00% | 81.78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・彩 | 120,900円 | +1.8% | +2.7% | - | - | - |
|
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 | 122,000円 | - | - | 1.64% | 4.93倍 | 1.19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 |
| 浅香工 | 166,000円 | +0.6% | -34.5% | 2.41% | 10.63倍 | 0.38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 |
| 光陽社 | 182,800円 | +0.5% | -2.9% | 1.97% | 14.91倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
