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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 908 | 958 | 900 | 939 | -29 | -3% | 830,910 |
| 2011/03/16 | 900 | 987 | 900 | 968 | +83 | +9.4% | 1,060,600 |
| 2011/03/15 | 1,000 | 1,020 | 841 | 885 | -106 | -10.7% | 1,597,790 |
| 2011/03/14 | 998 | 1,046 | 965 | 991 | -217 | -18% | 1,441,870 |
| 2011/03/11 | 1,200 | 1,245 | 1,191 | 1,208 | +6 | +0.5% | 898,770 |
| 2011/03/10 | 1,319 | 1,319 | 1,196 | 1,202 | -117 | -8.9% | 1,068,830 |
| 2011/03/09 | 1,370 | 1,385 | 1,310 | 1,319 | -41 | -3% | 386,950 |
| 2011/03/08 | 1,361 | 1,399 | 1,349 | 1,360 | +3 | +0.2% | 294,530 |
| 2011/03/07 | 1,390 | 1,391 | 1,349 | 1,357 | -47 | -3.3% | 338,460 |
| 2011/03/04 | 1,402 | 1,415 | 1,378 | 1,404 | +32 | +2.3% | 773,020 |
| 2011/03/03 | 1,395 | 1,407 | 1,371 | 1,372 | -4 | -0.3% | 413,180 |
| 2011/03/02 | 1,407 | 1,426 | 1,372 | 1,376 | -81 | -5.6% | 786,840 |
| 2011/03/01 | 1,458 | 1,481 | 1,440 | 1,457 | -9 | -0.6% | 500,960 |
| 2011/02/28 | 1,450 | 1,494 | 1,425 | 1,466 | +45 | +3.2% | 477,250 |
| 2011/02/25 | 1,428 | 1,455 | 1,390 | 1,421 | -9 | -0.6% | 625,790 |
| 2011/02/24 | 1,476 | 1,516 | 1,423 | 1,430 | -86 | -5.7% | 652,290 |
| 2011/02/23 | 1,550 | 1,610 | 1,502 | 1,516 | -29 | -1.9% | 731,230 |
| 2011/02/22 | 1,655 | 1,660 | 1,507 | 1,545 | -160 | -9.4% | 1,416,130 |
| 2011/02/21 | 1,725 | 1,744 | 1,681 | 1,705 | -70 | -3.9% | 675,550 |
| 2011/02/18 | 1,744 | 1,824 | 1,688 | 1,775 | +59 | +3.4% | 663,070 |
| 2011/02/17 | 1,792 | 1,812 | 1,702 | 1,716 | +4 | +0.2% | 544,410 |
| 2011/02/16 | 1,568 | 1,880 | 1,557 | 1,712 | +173 | +11.2% | 1,341,740 |
| 2011/02/15 | 1,563 | 1,578 | 1,524 | 1,539 | -23 | -1.5% | 274,820 |
| 2011/02/14 | 1,500 | 1,578 | 1,477 | 1,562 | +91 | +6.2% | 517,720 |
| 2011/02/10 | 1,436 | 1,534 | 1,425 | 1,471 | +15 | +1% | 632,560 |
| 2011/02/09 | 1,462 | 1,475 | 1,436 | 1,456 | -6 | -0.4% | 319,830 |
| 2011/02/08 | 1,423 | 1,477 | 1,423 | 1,462 | +42 | +3% | 285,580 |
| 2011/02/07 | 1,411 | 1,439 | 1,403 | 1,420 | -18 | -1.3% | 266,830 |
| 2011/02/04 | 1,454 | 1,463 | 1,438 | 1,438 | -15 | -1% | 337,730 |
| 2011/02/03 | 1,499 | 1,526 | 1,410 | 1,453 | -106 | -6.8% | 788,860 |
| 2011/02/02 | 1,463 | 1,569 | 1,462 | 1,559 | +97 | +6.6% | 584,310 |
| 2011/02/01 | 1,469 | 1,478 | 1,441 | 1,462 | -6 | -0.4% | 178,940 |
| 2011/01/31 | 1,478 | 1,490 | 1,434 | 1,468 | -50 | -3.3% | 316,940 |
| 2011/01/28 | 1,442 | 1,530 | 1,408 | 1,518 | +68 | +4.7% | 429,530 |
| 2011/01/27 | 1,476 | 1,493 | 1,440 | 1,450 | -37 | -2.5% | 316,370 |
| 2011/01/26 | 1,494 | 1,529 | 1,470 | 1,487 | -16 | -1.1% | 254,330 |
| 2011/01/25 | 1,491 | 1,541 | 1,460 | 1,503 | +31 | +2.1% | 330,090 |
| 2011/01/24 | 1,479 | 1,509 | 1,445 | 1,472 | -21 | -1.4% | 271,880 |
| 2011/01/21 | 1,600 | 1,600 | 1,475 | 1,493 | +32 | +2.2% | 1,120,910 |
| 2011/01/20 | 1,355 | 1,550 | 1,346 | 1,461 | +105 | +7.7% | 1,585,100 |
| 2011/01/19 | 1,359 | 1,370 | 1,342 | 1,356 | +3 | +0.2% | 407,330 |
| 2011/01/18 | 1,374 | 1,390 | 1,345 | 1,353 | -3 | -0.2% | 459,800 |
| 2011/01/17 | 1,401 | 1,431 | 1,335 | 1,356 | -75 | -5.2% | 841,860 |
| 2011/01/14 | 1,346 | 1,455 | 1,300 | 1,431 | +115 | +8.7% | 1,774,600 |
| 2011/01/13 | 1,224 | 1,340 | 1,211 | 1,316 | +122 | +10.2% | 1,267,510 |
| 2011/01/12 | 1,145 | 1,280 | 1,120 | 1,194 | +79 | +7.1% | 938,280 |
| 2011/01/11 | 1,104 | 1,131 | 1,101 | 1,115 | +2 | +0.2% | 309,560 |
| 2011/01/07 | 1,096 | 1,123 | 1,090 | 1,113 | +18 | +1.6% | 532,570 |
| 2011/01/06 | 1,120 | 1,139 | 1,095 | 1,095 | -13 | -1.2% | 513,040 |
| 2011/01/05 | 1,102 | 1,144 | 1,090 | 1,108 | -23 | -2% | 943,540 |
3351～
3400
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
