7837 アールシーコア

7837
2024/03/28
時価
20億円
PER 予
0.84倍
2010年以降
赤字-195.34倍
(2010-2023年)
PBR
0.52倍
2010年以降
0.3-3.48倍
(2010-2023年)
配当 予
0%
ROE 予
61.72%
ROA 予
26.44%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
454
始値
450
高値
462
安値
448
終値 +0.44%
456
出来高 -58.25%
4,300

乖離率

株価(5日)
移動平均値
+1.33%
450
株価(25日)
移動平均値
+2.93%
443
出来高(5日)
移動平均値
-16.99%
5,180

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/28450462448456+0.44%4,30020億6859万+2.93%0.840.52
03/27450454435454+1.11%10,30020億5952万+2.71%0.840.52
03/26442450440449+1.81%3,10020億3684万+1.58%0.830.51
03/25449449441441-1.78%3,60020億55万0%0.810.5
03/22447449445449+1.35%4,60020億3684万+1.81%0.830.51
03/21440449440443-0.23%3,70020億962万+0.68%0.820.5
03/194444444444440%10020億1416万+1.14%0.820.51
03/18446449435444-0.45%1,90020億1416万+1.14%0.820.51
03/15439450439446+2.29%4,50020億2323万+1.59%0.820.51
03/14446448436436-2.46%9,80019億7787万-0.68%0.80.5
03/13445449430447+0.9%7,10020億2777万+2.05%0.820.51
03/12448448438443+2.55%2,80020億962万+1.14%0.820.5
03/11442445428432-2.26%5,20019億5972万-1.14%0.80.49
03/08445445439442-0.23%4,60020億508万+1.14%0.820.5
03/07441455438443+0.45%14,80020億962万+1.37%0.820.5
03/06442448441441-0.23%1,30020億55万+1.15%0.810.5
03/05443449440442-0.23%8,10020億508万+1.38%0.820.5
03/04445445438443-0.23%8,70020億962万+1.84%0.820.5
03/01442445434444+0.45%3,90020億1416万+2.07%0.820.51
02/294424464324420%7,20020億508万+1.84%0.820.5
02/284424434354420%8,50020億508万+2.31%0.820.5
02/274404434394420%2,90020億508万+2.55%0.820.5
02/26438445437442+1.14%3,70020億508万+2.79%0.820.5
02/22438446436437-0.23%7,60019億8240万+2.1%0.810.5
02/21431439431438+1.15%1,90019億8694万+2.58%0.810.5
02/20434438433433-0.46%1,00019億6426万+1.88%0.80.49
02/19440440428435-0.46%5,80019億7333万+2.35%0.80.5
02/16427438427437+1.86%3,70019億8240万+2.82%0.810.5
02/15413438410429+1.66%19,90019億4611万+0.94%0.790.49
02/14431431420422-2.09%6,50019億1436万-0.47%0.780.48
02/13438438430431-2.05%1,40019億5518万+1.89%0.790.49
02/09451451436440-0.68%4,40019億9601万+4.27%0.810.5
02/08440445431443+1.37%8,20020億962万+5.48%0.820.5
02/07428437428437+1.16%1,70019億8240万+4.3%0.810.5
02/06426432426432+1.41%1,30019億5972万+3.6%0.80.49
02/05430436426426-0.7%1,80019億3250万+2.65%0.790.48
02/02431438426429-0.46%2,70019億4611万+3.62%0.790.49
02/01435435428431-1.82%80019億5518万+4.36%0.790.49
01/31438440428439+2.09%3,90019億9147万+6.55%0.810.5
01/30428435427430+0.47%3,40019億5065万+4.88%0.790.49
01/29433433426428+0.47%3,20019億4157万+4.65%0.790.49
01/26444446424426-3.18%18,00019億3250万+4.41%0.790.48
01/25440476430440+7.58%224,10019億9601万+7.84%0.810.5
01/244094094084090%1,90018億5538万+0.49%0.750.47
01/23407409407409+0.25%1,20018億5538万+0.49%0.750.47
01/22407409405408-0.24%1,40018億5085万+0.25%0.750.46
01/19403409400409+0.49%4,00018億5538万+0.25%0.750.47
01/18402407400407+1.24%2,60018億4631万-0.49%0.750.46
01/174044254014020%15,90018億2363万-1.71%0.740.46
01/16425432402402-7.16%10,20018億2363万-1.95%0.740.46
01/15440440432433-0.46%3,10019億6426万+5.35%0.80.49
01/12418435418435+2.59%6,60019億7333万+5.84%0.80.5
01/11416424410424+2.17%9,30019億2343万+3.41%0.780.48
01/10403417403415+4.01%4,90018億8260万+0.97%0.770.47
01/09409415395399-1.24%9,70018億1002万-3.16%0.740.45
01/05403404399404+2.28%1,40018億3270万-2.42%0.750.46
01/043974093943950%7,10017億9187万-4.82%0.730.45
2023
12/29392395390395+0.51%2,50017億9187万-5.28%0.730.45
12/283963973913930%2,60017億8280万-6.43%0.720.45
12/27395397393393-0.76%9,20017億8280万-6.87%0.720.45
12/26400401396396-1.25%8,40017億9641万-6.82%0.730.45
12/25400403400401+0.25%4,00018億1909万-6.31%0.740.46
12/22402411400400-0.5%23,00018億1456万-7.19%0.740.46
12/21400402400402-0.74%3,40018億2363万-7.37%0.740.46
12/20409409405405-0.98%1,50018億3724万-7.32%0.750.46
12/19410410407409-0.24%1,60018億5538万-7.05%0.750.47
12/18411412410410-0.49%3,10018億5992万-7.66%0.760.47
12/15413414411412-0.96%5,50018億6899万-7.83%0.760.47
12/14418420416416-0.48%6,60018億8714万-7.56%0.770.47
12/13426429411418-1.88%9,30018億9621万-7.93%0.770.48
12/12426426425426-0.7%1,20019億3250万-6.78%0.790.48
12/11416429416429+3.13%4,30019億4611万-6.74%0.790.49
12/08419422415416-0.95%7,00018億8714万-9.96%0.770.47
12/07420420415420-0.47%4,70019億528万-9.68%0.770.48
12/06424424420422-1.4%2,50019億1436万-9.83%0.780.48
12/05428429428428-0.7%1,00019億4157万-8.94%0.790.49
12/04438438430431-2.49%3,10019億5518万-8.88%0.790.49
12/014434454394420%1,90020億508万-7.14%0.820.5
11/30440445440442+0.68%2,60020億508万-7.53%0.820.5
11/29448448435439-1.13%8,10019億9147万-8.35%0.810.5
11/28449449437444-0.22%2,40020億1416万-7.69%0.820.51
11/27448450439445-1.55%5,10020億1869万-7.87%0.820.51
11/24459460452452-1.53%2,40020億5045万-6.8%0.830.51
11/22455459445459-0.22%11,10020億8220万-5.56%0.850.52
11/21465465459460-1.5%5,50020億8674万-5.54%0.850.52
11/20471471467467-0.85%3,00021億1849万-4.3%0.860.53
11/17474475471471-1.05%2,00021億3664万-3.88%0.870.54
11/164784804764760%2,40021億5932万-3.05%0.880.54
11/15482482462476-2.86%3,30021億5932万-3.05%0.880.54
11/14497497485490-2%2,30022億2283万-0.41%0.90.56
11/13496500496500+1.83%3,20022億6820万+1.63%0.920.57
11/10498498490491-1.21%80022億2737万-0.2%0.910.56
11/09499499490497-0.4%1,40022億5459万+1.22%0.920.57
11/08499499492499-0.2%1,70022億6366万+1.84%0.920.57
11/07494500493500+1.01%3,30022億6820万+2.25%0.920.57
11/064985014954950%4,50022億4551万+1.23%0.910.56
11/02488496485495+2.91%1,40022億4551万+1.23%0.910.56
11/01493500481481-2.24%5,00021億8200万-1.64%0.890.55
10/31490492490492+0.41%70022億3190万+0.41%0.910.56
10/30485490482490-1.41%40022億2283万0%0.90.56

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
861
86,100
4/2
647
64,700
1/24
10,900
109
4/3
--+9.3%
4/7
-8.59%
1/23
2009年
3月期
750
75,000
4/7

75,000
4/4
178
17,800
3/4

17,800
2/27
28,400
284
12/25
--+27.02%
3/25
-26.04%
8/29
2010年
3月期
400
40,000
10/26
194
19,400
4/3
12,300
123
6/18
--+30.67%
6/18
-18.47%
10/5
2011年
3月期
565
56,500
2/7
260
26,000
3/16
129,200
1,292
2/7
23億3401万10億7406万+36.68%
5/17
-32.51%
3/15
2012年
3月期
546
54,600
3/27
260
26,000
5/20
57,000
570
3/23
22億5552万10億7406万+15.8%
12/29
-15.03%
5/23
2013年
3月期
1,060
3/27
475
47,500
5/15

47,500
4/11
78,100
781
7/2
43億7886万19億6222万+21.45%
11/26
-5.58%
8/10
2014年
3月期
1,470
5/29
938
4/2
123,100
11/7
60億7257万38億7487万+28.1%
5/22
-16.85%
2/5
2015年
3月期
1,119
6/26
838
10/22
217,100
8/1
48億5064万36億9356万+6.29%
6/23
-18.46%
10/22
2016年
3月期
1,167
12/25
960
9/29

8/25
18,600
2/22
51億7412万42億5635万+5.91%
12/24
-7.75%
2/12
2017年
3月期
1,128
2/13
935
4/11
20,600
7/29
50億4554万41億6402万+6.38%
12/14
-5.38%
4/4
2018年
3月期
1,283
11/7
1,033
4/12
163,200
9/21
57億8466万46億3662万+6.58%
11/6
-3.75%
2/6
2019年
3月期
1,250
8/8

6/28

他2件
920
12/25
21,100
3/1
56億3587万41億4800万+7.55%
2/27
-11.77%
11/16
2020年
3月期
1,090
1/16
756
3/13
21,700
1/16
49億1448万34億857万+3.61%
6/26
-18.61%
3/13
2021年
3月期
929
5/28
676
8/4
35,800
8/4
41億8858万30億4788万+10.2%
5/28
-16.42%
8/3
2022年
3月期
892
5/19
699
3/8
86,500
5/19
40億2176万31億7094万+10.4%
5/19
-8.08%
12/3
2023年
3月期
723
4/27

4/26
341
12/29
69,200
3/30
32億7981万15億4691万+9.49%
3/30
-18.11%
12/28
最新456
2024/3/28
4,30020億6859万+2.93%
443

年間値上がり率

2006/12/29 vs 2005/12/30
-50%(0.5倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/29 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/29
-4%(0.96倍)
2011/12/30 vs 2010/12/30
27%(1.27倍)
2012/12/28 vs 2011/12/30
81%(1.81倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-50%(0.5倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/03/28 vs 2023/12/29
15%(1.15倍)
過去安値
178円(2009/03/04)
156%(2.56倍)
456円(3/28)