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 |
|---|---|---|---|---|---|---|---|
| 2017/11/22 | 1,213 | 1,217 | 1,201 | 1,201 | -3 | -0.2% | 3,000 |
| 2017/11/21 | 1,200 | 1,217 | 1,194 | 1,204 | +11 | +0.9% | 1,700 |
| 2017/11/20 | 1,191 | 1,193 | 1,191 | 1,193 | +2 | +0.2% | 800 |
| 2017/11/17 | 1,189 | 1,210 | 1,188 | 1,191 | +3 | +0.3% | 2,400 |
| 2017/11/16 | 1,189 | 1,189 | 1,170 | 1,188 | -2 | -0.2% | 2,600 |
| 2017/11/15 | 1,192 | 1,201 | 1,190 | 1,190 | -6 | -0.5% | 3,100 |
| 2017/11/14 | 1,190 | 1,208 | 1,190 | 1,196 | +4 | +0.3% | 2,300 |
| 2017/11/13 | 1,200 | 1,218 | 1,180 | 1,192 | -24 | -2% | 8,600 |
| 2017/11/10 | 1,205 | 1,220 | 1,201 | 1,216 | -4 | -0.3% | 3,800 |
| 2017/11/09 | 1,257 | 1,258 | 1,212 | 1,220 | -35 | -2.8% | 12,900 |
| 2017/11/08 | 1,263 | 1,263 | 1,251 | 1,255 | -8 | -0.6% | 3,400 |
| 2017/11/07 | 1,275 | 1,283 | 1,262 | 1,263 | -11 | -0.9% | 2,900 |
| 2017/11/06 | 1,263 | 1,275 | 1,256 | 1,274 | +14 | +1.1% | 7,500 |
| 2017/11/02 | 1,248 | 1,260 | 1,232 | 1,260 | +15 | +1.2% | 6,500 |
| 2017/11/01 | 1,235 | 1,245 | 1,230 | 1,245 | +10 | +0.8% | 1,900 |
| 2017/10/31 | 1,228 | 1,240 | 1,224 | 1,235 | -17 | -1.4% | 5,100 |
| 2017/10/30 | 1,253 | 1,254 | 1,214 | 1,252 | -1 | -0.1% | 11,200 |
| 2017/10/27 | 1,234 | 1,253 | 1,230 | 1,253 | +19 | +1.5% | 9,500 |
| 2017/10/26 | 1,212 | 1,234 | 1,211 | 1,234 | +25 | +2.1% | 16,700 |
| 2017/10/25 | 1,199 | 1,210 | 1,195 | 1,209 | +10 | +0.8% | 12,400 |
| 2017/10/24 | 1,193 | 1,199 | 1,187 | 1,199 | +6 | +0.5% | 9,700 |
| 2017/10/23 | 1,180 | 1,193 | 1,170 | 1,193 | +13 | +1.1% | 10,200 |
| 2017/10/20 | 1,183 | 1,190 | 1,180 | 1,180 | -6 | -0.5% | 3,600 |
| 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 |
1851～
1900
件表示中 / 3727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 | 35,700円 | +12.4% | - | 0.00% | 73.46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 | 62,700円 | +8.1% | - | 3.83% | 14.02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 | 157,000円 | +0.6% | -34.5% | 2.55% | 10.05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 | 99,100円 | +1.8% | +2.7% | 2.52% | 15.61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 | 105,700円 | +11.7% | -36.1% | 1.89% | 14.39倍 | 1.29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
