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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,389 | 1,392 | 1,345 | 1,360 | -54 | -3.8% | 393,410 |
| 2011/10/25 | 1,470 | 1,475 | 1,401 | 1,414 | -56 | -3.8% | 242,600 |
| 2011/10/24 | 1,451 | 1,493 | 1,440 | 1,470 | +19 | +1.3% | 124,690 |
| 2011/10/21 | 1,453 | 1,467 | 1,440 | 1,451 | -13 | -0.9% | 88,880 |
| 2011/10/20 | 1,469 | 1,470 | 1,430 | 1,464 | -15 | -1% | 152,560 |
| 2011/10/19 | 1,504 | 1,517 | 1,473 | 1,479 | -26 | -1.7% | 170,250 |
| 2011/10/18 | 1,500 | 1,525 | 1,488 | 1,505 | -3 | -0.2% | 113,760 |
| 2011/10/17 | 1,525 | 1,526 | 1,501 | 1,508 | +10 | +0.7% | 177,570 |
| 2011/10/14 | 1,500 | 1,510 | 1,485 | 1,498 | -5 | -0.3% | 249,120 |
| 2011/10/13 | 1,549 | 1,554 | 1,493 | 1,503 | -15 | -1% | 272,810 |
| 2011/10/12 | 1,527 | 1,534 | 1,500 | 1,518 | -30 | -1.9% | 183,780 |
| 2011/10/11 | 1,540 | 1,573 | 1,525 | 1,548 | +40 | +2.7% | 382,610 |
| 2011/10/07 | 1,494 | 1,532 | 1,492 | 1,508 | +14 | +0.9% | 304,000 |
| 2011/10/06 | 1,504 | 1,530 | 1,472 | 1,494 | +5 | +0.3% | 343,490 |
| 2011/10/05 | 1,531 | 1,550 | 1,477 | 1,489 | -63 | -4.1% | 523,160 |
| 2011/10/04 | 1,611 | 1,615 | 1,545 | 1,552 | -99 | -6% | 884,040 |
| 2011/10/03 | 1,500 | 1,660 | 1,493 | 1,651 | +151 | +10.1% | 1,512,700 |
| 2011/09/30 | 1,650 | 1,708 | 1,480 | 1,500 | +30 | +2% | 1,779,570 |
| 2011/09/29 | 1,470 | 1,477 | 1,440 | 1,470 | -27 | -1.8% | 361,380 |
| 2011/09/28 | 1,469 | 1,513 | 1,463 | 1,497 | +65 | +4.5% | 268,440 |
| 2011/09/27 | 1,401 | 1,446 | 1,401 | 1,432 | +49 | +3.5% | 357,420 |
| 2011/09/26 | 1,436 | 1,451 | 1,370 | 1,383 | -76 | -5.2% | 309,560 |
| 2011/09/22 | 1,452 | 1,476 | 1,433 | 1,459 | -23 | -1.6% | 199,840 |
| 2011/09/21 | 1,471 | 1,500 | 1,450 | 1,482 | -18 | -1.2% | 314,710 |
| 2011/09/20 | 1,510 | 1,520 | 1,487 | 1,500 | -55 | -3.5% | 433,550 |
| 2011/09/16 | 1,510 | 1,562 | 1,505 | 1,555 | +58 | +3.9% | 806,040 |
| 2011/09/15 | 1,470 | 1,497 | 1,458 | 1,497 | +77 | +5.4% | 380,280 |
| 2011/09/14 | 1,390 | 1,468 | 1,380 | 1,420 | +39 | +2.8% | 596,630 |
| 2011/09/13 | 1,330 | 1,387 | 1,312 | 1,381 | +75 | +5.7% | 336,380 |
| 2011/09/12 | 1,262 | 1,312 | 1,257 | 1,306 | +1 | +0.1% | 124,550 |
| 2011/09/09 | 1,276 | 1,310 | 1,273 | 1,305 | +10 | +0.8% | 182,790 |
| 2011/09/08 | 1,299 | 1,314 | 1,288 | 1,295 | +24 | +1.9% | 96,290 |
| 2011/09/07 | 1,293 | 1,293 | 1,261 | 1,271 | -8 | -0.6% | 188,110 |
| 2011/09/06 | 1,293 | 1,299 | 1,255 | 1,279 | -23 | -1.8% | 236,340 |
| 2011/09/05 | 1,333 | 1,337 | 1,295 | 1,302 | -52 | -3.8% | 124,150 |
| 2011/09/02 | 1,325 | 1,360 | 1,310 | 1,354 | +16 | +1.2% | 166,300 |
| 2011/09/01 | 1,349 | 1,363 | 1,334 | 1,338 | -12 | -0.9% | 220,240 |
| 2011/08/31 | 1,327 | 1,350 | 1,320 | 1,350 | +14 | +1% | 126,440 |
| 2011/08/30 | 1,335 | 1,344 | 1,324 | 1,336 | +26 | +2% | 120,690 |
| 2011/08/29 | 1,303 | 1,322 | 1,293 | 1,310 | +31 | +2.4% | 143,760 |
| 2011/08/26 | 1,249 | 1,279 | 1,239 | 1,279 | +48 | +3.9% | 261,540 |
| 2011/08/25 | 1,240 | 1,260 | 1,231 | 1,231 | +4 | +0.3% | 262,820 |
| 2011/08/24 | 1,246 | 1,268 | 1,212 | 1,227 | -18 | -1.4% | 213,110 |
| 2011/08/23 | 1,273 | 1,285 | 1,218 | 1,245 | -3 | -0.2% | 293,720 |
| 2011/08/22 | 1,248 | 1,279 | 1,238 | 1,248 | +1 | +0.1% | 231,470 |
| 2011/08/19 | 1,254 | 1,261 | 1,238 | 1,247 | -52 | -4% | 274,920 |
| 2011/08/18 | 1,295 | 1,312 | 1,280 | 1,299 | -10 | -0.8% | 128,300 |
| 2011/08/17 | 1,244 | 1,316 | 1,240 | 1,309 | +45 | +3.6% | 275,210 |
| 2011/08/16 | 1,277 | 1,280 | 1,236 | 1,264 | -13 | -1% | 157,740 |
| 2011/08/15 | 1,248 | 1,280 | 1,229 | 1,277 | +33 | +2.7% | 324,800 |
3201～
3250
件表示中 / 3586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 | 37,900円 | +6.4% | +0.9% | 3.69% | 10.68倍 | 0.91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 | 149,400円 | -1.1% | +6.6% | 3.88% | 9.11倍 | 0.71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 | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43倍 | 0.84倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
| 全国保証 | 545,700円 | +7.9% | +3.9% | 3.61% | 12.28倍 | 1.69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 | 1,113,000円 | -6.3% | -3.4% | 4.04% | 7.45倍 | 0.72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
