アコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 428 | 431.4 | 427.1 | 427.1 | +0.5 | +0.1% | 1,922,900 |
| 2025/06/27 | 425.1 | 428.1 | 423.8 | 426.6 | +3.1 | +0.7% | 1,178,100 |
| 2025/06/26 | 420 | 423.5 | 419.5 | 423.5 | +2.9 | +0.7% | 984,400 |
| 2025/06/25 | 421.9 | 423.3 | 418.5 | 420.6 | -1.6 | -0.4% | 940,700 |
| 2025/06/24 | 423.5 | 424.5 | 421.8 | 422.2 | +1 | +0.2% | 915,500 |
| 2025/06/23 | 419.5 | 422.9 | 417.3 | 421.2 | -0.2 | ±0% | 1,141,000 |
| 2025/06/20 | 421.3 | 427 | 420.6 | 421.4 | +0.9 | +0.2% | 2,394,000 |
| 2025/06/19 | 419.9 | 421.4 | 418 | 420.5 | +2.6 | +0.6% | 1,030,500 |
| 2025/06/18 | 418 | 419.3 | 417.2 | 417.9 | -1.4 | -0.3% | 728,000 |
| 2025/06/17 | 420 | 420.3 | 417 | 419.3 | -0.3 | -0.1% | 610,600 |
| 2025/06/16 | 420 | 424 | 417 | 419.6 | +1.2 | +0.3% | 1,065,500 |
| 2025/06/13 | 418 | 422 | 416.1 | 418.4 | +0.8 | +0.2% | 1,925,600 |
| 2025/06/12 | 417.6 | 418.3 | 415.8 | 417.6 | +1.4 | +0.3% | 1,192,600 |
| 2025/06/11 | 417.1 | 422 | 416.2 | 416.2 | +0.6 | +0.1% | 1,638,800 |
| 2025/06/10 | 421.1 | 425.3 | 415.6 | 415.6 | -8.4 | -2% | 1,165,000 |
| 2025/06/09 | 419 | 424 | 419 | 424 | +6.6 | +1.6% | 1,037,100 |
| 2025/06/06 | 418 | 420 | 415.8 | 417.4 | +1 | +0.2% | 736,200 |
| 2025/06/05 | 419 | 420 | 415.3 | 416.4 | -3 | -0.7% | 1,181,400 |
| 2025/06/04 | 414 | 422.2 | 414 | 419.4 | +2.9 | +0.7% | 1,133,500 |
| 2025/06/03 | 414.3 | 417.9 | 412.8 | 416.5 | +2.1 | +0.5% | 1,225,600 |
| 2025/06/02 | 415.2 | 416.2 | 412.7 | 414.4 | +0.4 | +0.1% | 1,363,200 |
| 2025/05/30 | 413 | 417.8 | 413 | 414 | -1.8 | -0.4% | 2,347,700 |
| 2025/05/29 | 414.5 | 418.9 | 414.5 | 415.8 | +1.6 | +0.4% | 1,737,900 |
| 2025/05/28 | 419.6 | 421.3 | 413 | 414.2 | -5.2 | -1.2% | 2,550,200 |
| 2025/05/27 | 418.9 | 420.7 | 415.5 | 419.4 | +0.4 | +0.1% | 1,413,200 |
| 2025/05/26 | 418.2 | 420 | 413.4 | 419 | -1.5 | -0.4% | 1,701,600 |
| 2025/05/23 | 419 | 421 | 415.2 | 420.5 | +4.6 | +1.1% | 1,023,200 |
| 2025/05/22 | 413.1 | 417.8 | 410.2 | 415.9 | -1.7 | -0.4% | 1,483,300 |
| 2025/05/21 | 422.4 | 425 | 416.4 | 417.6 | -4.8 | -1.1% | 1,277,300 |
| 2025/05/20 | 417.7 | 422.5 | 414.2 | 422.4 | +6.7 | +1.6% | 1,728,700 |
| 2025/05/19 | 419.8 | 421.6 | 413.9 | 415.7 | -6.9 | -1.6% | 1,887,900 |
| 2025/05/16 | 419.9 | 425.4 | 416.3 | 422.6 | +3.6 | +0.9% | 1,651,700 |
| 2025/05/15 | 421.5 | 423.5 | 411.3 | 419 | -3.4 | -0.8% | 2,011,500 |
| 2025/05/14 | 416.6 | 424.5 | 413 | 422.4 | +4.1 | +1% | 2,504,100 |
| 2025/05/13 | 427.6 | 428.3 | 406.2 | 418.3 | -1.3 | -0.3% | 5,220,800 |
| 2025/05/12 | 416 | 421.8 | 415.1 | 419.6 | +5.7 | +1.4% | 2,414,800 |
| 2025/05/09 | 404.6 | 418 | 402.8 | 413.9 | +15.4 | +3.9% | 2,473,800 |
| 2025/05/08 | 401 | 401.5 | 396.3 | 398.5 | -4.6 | -1.1% | 829,700 |
| 2025/05/07 | 404.5 | 407.1 | 402.6 | 403.1 | +4.4 | +1.1% | 1,253,500 |
| 2025/05/02 | 398 | 400.6 | 395.4 | 398.7 | -0.4 | -0.1% | 954,900 |
| 2025/05/01 | 404 | 405.8 | 398.5 | 399.1 | -0.9 | -0.2% | 1,263,100 |
| 2025/04/30 | 393.9 | 400.6 | 393.9 | 400 | +7.8 | +2% | 1,784,300 |
| 2025/04/28 | 394.1 | 396.4 | 390.4 | 392.2 | -1.2 | -0.3% | 886,900 |
| 2025/04/25 | 390 | 396.9 | 389.7 | 393.4 | +5.3 | +1.4% | 999,100 |
| 2025/04/24 | 394.1 | 395.9 | 388.1 | 388.1 | -6 | -1.5% | 837,100 |
| 2025/04/23 | 400 | 400.8 | 392.5 | 394.1 | -1.3 | -0.3% | 1,916,100 |
| 2025/04/22 | 383 | 399.4 | 382.2 | 395.4 | +12.4 | +3.2% | 2,506,800 |
| 2025/04/21 | 387.5 | 390.2 | 382.5 | 383 | -3 | -0.8% | 935,300 |
| 2025/04/18 | 376.9 | 386 | 374.1 | 386 | +14.7 | +4% | 1,780,000 |
| 2025/04/17 | 361.9 | 371.3 | 361.8 | 371.3 | +12 | +3.3% | 1,083,900 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「アコム」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 |
|---|---|---|---|---|---|---|---|---|
| アコム | 42,000円 | +4.4% | +50.9% | 4.76% | 9.12倍 | 1.00倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
| 東センチュリー | 162,000円 | +1.6% | +8.9% | 4.20% | 8.50倍 | 0.77倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| クレセゾン | 395,500円 | +13.3% | +3.5% | 3.29% | 8.64倍 | 0.82倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
| 全国保証 | 328,700円 | +3.9% | +1.3% | 3.50% | 14.17倍 | 1.85倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
| 芙蓉リース | 386,600円 | +10.6% | +1.4% | 4.09% | 7.58倍 | 0.73倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
市場注目の銘柄
チャート関連のコラム
