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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 525.3 | 531.9 | 524.3 | 529 | +3 | +0.6% | 2,107,600 |
| 2026/01/14 | 519.5 | 526 | 516.5 | 526 | +9.7 | +1.9% | 1,778,600 |
| 2026/01/13 | 521.4 | 521.4 | 512 | 516.3 | +4.9 | +1% | 1,356,300 |
| 2026/01/09 | 509.9 | 514 | 507.9 | 511.4 | +4.8 | +0.9% | 899,500 |
| 2026/01/08 | 507 | 510 | 505.1 | 506.6 | -1.2 | -0.2% | 812,000 |
| 2026/01/07 | 510 | 514.8 | 506.4 | 507.8 | -4 | -0.8% | 1,171,800 |
| 2026/01/06 | 499 | 515.8 | 499 | 511.8 | +15.6 | +3.1% | 1,496,100 |
| 2026/01/05 | 495.1 | 496.6 | 492.2 | 496.2 | +1.8 | +0.4% | 1,379,500 |
| 2025/12/30 | 492.3 | 496.9 | 490.1 | 494.4 | +2.6 | +0.5% | 926,900 |
| 2025/12/29 | 495 | 496.9 | 490 | 491.8 | -2.4 | -0.5% | 1,370,300 |
| 2025/12/26 | 488.4 | 494.2 | 487.2 | 494.2 | +6.5 | +1.3% | 1,322,700 |
| 2025/12/25 | 491.2 | 491.2 | 485.5 | 487.7 | -2 | -0.4% | 734,700 |
| 2025/12/24 | 489.2 | 491.6 | 486.7 | 489.7 | +0.6 | +0.1% | 1,103,300 |
| 2025/12/23 | 483.4 | 491.4 | 483 | 489.1 | +3.6 | +0.7% | 1,102,000 |
| 2025/12/22 | 492 | 494.7 | 472.4 | 485.5 | -1.4 | -0.3% | 2,294,600 |
| 2025/12/19 | 481.9 | 488.2 | 481 | 486.9 | +3.3 | +0.7% | 2,388,400 |
| 2025/12/18 | 479.9 | 485.3 | 476.7 | 483.6 | +5.2 | +1.1% | 1,106,500 |
| 2025/12/17 | 475.2 | 479 | 470.7 | 478.4 | +3.3 | +0.7% | 802,000 |
| 2025/12/16 | 483.3 | 486.9 | 475.1 | 475.1 | -6.5 | -1.3% | 1,250,200 |
| 2025/12/15 | 479 | 482.8 | 477.7 | 481.6 | +3.9 | +0.8% | 1,448,300 |
| 2025/12/12 | 469.6 | 477.7 | 469 | 477.7 | +8.2 | +1.7% | 1,835,200 |
| 2025/12/11 | 477.5 | 478.7 | 465.1 | 469.5 | -6.1 | -1.3% | 1,291,700 |
| 2025/12/10 | 477.6 | 479 | 474.7 | 475.6 | -0.6 | -0.1% | 984,200 |
| 2025/12/09 | 478.1 | 479.8 | 469.6 | 476.2 | -0.1 | ±0% | 1,372,900 |
| 2025/12/08 | 470 | 477.7 | 466 | 476.3 | +5.4 | +1.1% | 1,393,700 |
| 2025/12/05 | 472.8 | 474.1 | 468.1 | 470.9 | -2.7 | -0.6% | 1,086,800 |
| 2025/12/04 | 470 | 473.6 | 469.8 | 473.6 | +2.6 | +0.6% | 891,200 |
| 2025/12/03 | 472.5 | 473.8 | 469.9 | 471 | -3.1 | -0.7% | 1,064,500 |
| 2025/12/02 | 470.4 | 476 | 470.2 | 474.1 | +0.4 | +0.1% | 1,077,900 |
| 2025/12/01 | 475.2 | 477.4 | 471.1 | 473.7 | -1.3 | -0.3% | 945,900 |
| 2025/11/28 | 470.1 | 478.1 | 470 | 475 | +2.9 | +0.6% | 1,043,600 |
| 2025/11/27 | 478.7 | 479.1 | 471.2 | 472.1 | -3.5 | -0.7% | 1,215,400 |
| 2025/11/26 | 474.7 | 477.4 | 471 | 475.6 | +7.1 | +1.5% | 2,020,800 |
| 2025/11/25 | 466.5 | 469.6 | 462.2 | 468.5 | +6.5 | +1.4% | 1,926,800 |
| 2025/11/21 | 450.2 | 462 | 450.2 | 462 | +10 | +2.2% | 2,076,700 |
| 2025/11/20 | 450.5 | 452.7 | 449.2 | 452 | +3.9 | +0.9% | 1,273,800 |
| 2025/11/19 | 449.8 | 451 | 444.5 | 448.1 | +2.1 | +0.5% | 1,599,000 |
| 2025/11/18 | 451.6 | 455.8 | 445.5 | 446 | -10.7 | -2.3% | 1,820,000 |
| 2025/11/17 | 458 | 461.8 | 450 | 456.7 | -6.1 | -1.3% | 1,772,700 |
| 2025/11/14 | 455.8 | 462.8 | 454.4 | 462.8 | +6 | +1.3% | 2,481,300 |
| 2025/11/13 | 453 | 457.4 | 451 | 456.8 | +9.7 | +2.2% | 2,028,600 |
| 2025/11/12 | 447.4 | 453.8 | 440.2 | 447.1 | -20.4 | -4.4% | 4,610,200 |
| 2025/11/11 | 467 | 467.5 | 461 | 467.5 | +2.1 | +0.5% | 2,034,700 |
| 2025/11/10 | 458 | 466.4 | 455 | 465.4 | +17.1 | +3.8% | 2,031,000 |
| 2025/11/07 | 453.8 | 454.9 | 446 | 448.3 | -2.7 | -0.6% | 1,641,500 |
| 2025/11/06 | 448 | 452.1 | 445.8 | 451 | +3.6 | +0.8% | 1,821,200 |
| 2025/11/05 | 447 | 447.7 | 440.7 | 447.4 | +2.8 | +0.6% | 2,087,700 |
| 2025/11/04 | 440.2 | 445.2 | 436.1 | 444.6 | +4.7 | +1.1% | 1,329,900 |
| 2025/10/31 | 440.5 | 441.4 | 437.4 | 439.9 | +0.8 | +0.2% | 1,418,200 |
| 2025/10/30 | 431.2 | 439.1 | 430.1 | 439.1 | +7.1 | +1.6% | 11,035,900 |
1～
50
件表示中 / 3863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 | 53,540円 | +4.4% | +50.9% | 3.74% | 11.62倍 | 1.22倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手。個人ローン、信用保証、東南アジア事業の３本柱 |
| ＪＰＸ | 178,750円 | +8.5% | +7.4% | 2.80% | 28.26倍 | 5.65倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| 東センチュリー | 213,350円 | +2.3% | +9.6% | 3.37% | 10.43倍 | 1.01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 | 439,700円 | +12.0% | +3.5% | 2.96% | 10.70倍 | 0.90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。インドの金融事業が成長中 |
| 全国保証 | 317,300円 | +3.9% | +1.3% | 3.62% | 13.52倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
