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 |
|---|---|---|---|---|---|---|---|
| 2012/02/24 | 1,595 | 1,614 | 1,557 | 1,570 | -13 | -0.8% | 379,640 |
| 2012/02/23 | 1,569 | 1,596 | 1,548 | 1,583 | +10 | +0.6% | 218,140 |
| 2012/02/22 | 1,543 | 1,578 | 1,538 | 1,573 | ±0 | ±0% | 179,820 |
| 2012/02/21 | 1,598 | 1,599 | 1,567 | 1,573 | -7 | -0.4% | 200,250 |
| 2012/02/20 | 1,590 | 1,597 | 1,569 | 1,580 | +13 | +0.8% | 132,730 |
| 2012/02/17 | 1,568 | 1,589 | 1,561 | 1,567 | +25 | +1.6% | 170,620 |
| 2012/02/16 | 1,549 | 1,575 | 1,535 | 1,542 | -31 | -2% | 217,770 |
| 2012/02/15 | 1,559 | 1,617 | 1,556 | 1,573 | +24 | +1.5% | 426,450 |
| 2012/02/14 | 1,492 | 1,559 | 1,484 | 1,549 | +58 | +3.9% | 354,010 |
| 2012/02/13 | 1,497 | 1,502 | 1,476 | 1,491 | +14 | +0.9% | 131,710 |
| 2012/02/10 | 1,505 | 1,506 | 1,474 | 1,477 | -16 | -1.1% | 136,000 |
| 2012/02/09 | 1,530 | 1,530 | 1,459 | 1,493 | -68 | -4.4% | 534,430 |
| 2012/02/08 | 1,519 | 1,563 | 1,517 | 1,561 | +40 | +2.6% | 427,450 |
| 2012/02/07 | 1,468 | 1,525 | 1,465 | 1,521 | +56 | +3.8% | 394,120 |
| 2012/02/06 | 1,449 | 1,468 | 1,437 | 1,465 | +35 | +2.4% | 308,700 |
| 2012/02/03 | 1,424 | 1,448 | 1,410 | 1,430 | -8 | -0.6% | 207,470 |
| 2012/02/02 | 1,441 | 1,481 | 1,414 | 1,438 | +41 | +2.9% | 485,510 |
| 2012/02/01 | 1,370 | 1,410 | 1,368 | 1,397 | +24 | +1.7% | 146,930 |
| 2012/01/31 | 1,369 | 1,379 | 1,351 | 1,373 | ±0 | ±0% | 87,090 |
| 2012/01/30 | 1,372 | 1,385 | 1,363 | 1,373 | +3 | +0.2% | 156,860 |
| 2012/01/27 | 1,387 | 1,399 | 1,361 | 1,370 | -20 | -1.4% | 148,220 |
| 2012/01/26 | 1,383 | 1,396 | 1,364 | 1,390 | +19 | +1.4% | 96,080 |
| 2012/01/25 | 1,372 | 1,379 | 1,352 | 1,371 | +4 | +0.3% | 129,530 |
| 2012/01/24 | 1,380 | 1,386 | 1,348 | 1,367 | -1 | -0.1% | 95,210 |
| 2012/01/23 | 1,369 | 1,389 | 1,359 | 1,368 | +3 | +0.2% | 100,910 |
| 2012/01/20 | 1,359 | 1,380 | 1,349 | 1,365 | +18 | +1.3% | 160,250 |
| 2012/01/19 | 1,349 | 1,359 | 1,333 | 1,347 | +6 | +0.4% | 105,340 |
| 2012/01/18 | 1,347 | 1,361 | 1,330 | 1,341 | -8 | -0.6% | 149,720 |
| 2012/01/17 | 1,324 | 1,357 | 1,319 | 1,349 | +32 | +2.4% | 136,940 |
| 2012/01/16 | 1,321 | 1,321 | 1,300 | 1,317 | -21 | -1.6% | 117,870 |
| 2012/01/13 | 1,323 | 1,350 | 1,321 | 1,338 | +15 | +1.1% | 344,050 |
| 2012/01/12 | 1,344 | 1,345 | 1,309 | 1,323 | -33 | -2.4% | 176,210 |
| 2012/01/11 | 1,355 | 1,372 | 1,350 | 1,356 | +2 | +0.1% | 110,400 |
| 2012/01/10 | 1,377 | 1,398 | 1,353 | 1,354 | -18 | -1.3% | 228,620 |
| 2012/01/06 | 1,400 | 1,406 | 1,358 | 1,372 | -27 | -1.9% | 168,070 |
| 2012/01/05 | 1,417 | 1,428 | 1,399 | 1,399 | -19 | -1.3% | 116,780 |
| 2012/01/04 | 1,391 | 1,436 | 1,387 | 1,418 | +40 | +2.9% | 206,780 |
| 2011/12/30 | 1,389 | 1,395 | 1,376 | 1,378 | -6 | -0.4% | 85,190 |
| 2011/12/29 | 1,374 | 1,384 | 1,364 | 1,384 | +16 | +1.2% | 74,770 |
| 2011/12/28 | 1,363 | 1,379 | 1,357 | 1,368 | +7 | +0.5% | 100,240 |
| 2011/12/27 | 1,346 | 1,365 | 1,346 | 1,361 | -3 | -0.2% | 63,100 |
| 2011/12/26 | 1,369 | 1,369 | 1,343 | 1,364 | +2 | +0.1% | 103,080 |
| 2011/12/22 | 1,385 | 1,385 | 1,360 | 1,362 | -20 | -1.4% | 170,370 |
| 2011/12/21 | 1,399 | 1,415 | 1,365 | 1,382 | +4 | +0.3% | 195,970 |
| 2011/12/20 | 1,359 | 1,378 | 1,356 | 1,378 | +3 | +0.2% | 129,080 |
| 2011/12/19 | 1,340 | 1,375 | 1,335 | 1,375 | +23 | +1.7% | 179,030 |
| 2011/12/16 | 1,337 | 1,365 | 1,328 | 1,352 | +1 | +0.1% | 233,260 |
| 2011/12/15 | 1,343 | 1,352 | 1,330 | 1,351 | -14 | -1% | 210,300 |
| 2011/12/14 | 1,365 | 1,381 | 1,350 | 1,365 | -2 | -0.1% | 202,750 |
| 2011/12/13 | 1,339 | 1,395 | 1,333 | 1,367 | +2 | +0.1% | 255,830 |
3301～
3350
件表示中 / 3767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 | 47,400円 | +4.4% | +50.9% | 4.22% | 10.28倍 | 1.14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 |
| ＪＰＸ | 165,700円 | -0.8% | -8.6% | 2.60% | 30.69倍 | 5.00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 | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71倍 | 0.88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 | 382,500円 | +13.3% | +3.5% | 3.40% | 8.25倍 | 0.79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 | 338,700円 | +3.9% | +1.3% | 3.40% | 14.50倍 | 1.90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
