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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,239 | 1,330 | 1,235 | 1,322 | +83 | +6.7% | 581,170 |
| 2010/09/16 | 1,246 | 1,247 | 1,227 | 1,239 | +23 | +1.9% | 207,620 |
| 2010/09/15 | 1,220 | 1,238 | 1,201 | 1,216 | ±0 | ±0% | 266,600 |
| 2010/09/14 | 1,238 | 1,241 | 1,210 | 1,216 | -10 | -0.8% | 212,980 |
| 2010/09/13 | 1,245 | 1,245 | 1,225 | 1,226 | -2 | -0.2% | 139,120 |
| 2010/09/10 | 1,259 | 1,259 | 1,221 | 1,228 | -30 | -2.4% | 233,830 |
| 2010/09/09 | 1,289 | 1,289 | 1,248 | 1,258 | -2 | -0.2% | 110,510 |
| 2010/09/08 | 1,288 | 1,300 | 1,242 | 1,260 | -57 | -4.3% | 168,140 |
| 2010/09/07 | 1,312 | 1,336 | 1,305 | 1,317 | -14 | -1.1% | 90,290 |
| 2010/09/06 | 1,298 | 1,333 | 1,290 | 1,331 | +31 | +2.4% | 172,850 |
| 2010/09/03 | 1,295 | 1,302 | 1,284 | 1,300 | +5 | +0.4% | 117,900 |
| 2010/09/02 | 1,293 | 1,298 | 1,260 | 1,295 | +19 | +1.5% | 130,580 |
| 2010/09/01 | 1,250 | 1,276 | 1,236 | 1,276 | +8 | +0.6% | 242,590 |
| 2010/08/31 | 1,293 | 1,299 | 1,262 | 1,268 | -45 | -3.4% | 161,390 |
| 2010/08/30 | 1,315 | 1,363 | 1,303 | 1,313 | +8 | +0.6% | 359,930 |
| 2010/08/27 | 1,300 | 1,318 | 1,286 | 1,305 | +4 | +0.3% | 280,400 |
| 2010/08/26 | 1,303 | 1,303 | 1,283 | 1,301 | -1 | -0.1% | 200,710 |
| 2010/08/25 | 1,346 | 1,346 | 1,281 | 1,302 | -46 | -3.4% | 273,930 |
| 2010/08/24 | 1,380 | 1,380 | 1,340 | 1,348 | -49 | -3.5% | 138,290 |
| 2010/08/23 | 1,376 | 1,408 | 1,376 | 1,397 | +1 | +0.1% | 77,910 |
| 2010/08/20 | 1,417 | 1,430 | 1,388 | 1,396 | -53 | -3.7% | 175,190 |
| 2010/08/19 | 1,411 | 1,464 | 1,404 | 1,449 | +39 | +2.8% | 208,060 |
| 2010/08/18 | 1,440 | 1,465 | 1,394 | 1,410 | -29 | -2% | 307,540 |
| 2010/08/17 | 1,401 | 1,444 | 1,392 | 1,439 | +34 | +2.4% | 265,550 |
| 2010/08/16 | 1,391 | 1,407 | 1,383 | 1,405 | ±0 | ±0% | 122,350 |
| 2010/08/13 | 1,400 | 1,419 | 1,363 | 1,405 | +27 | +2% | 200,380 |
| 2010/08/12 | 1,442 | 1,442 | 1,359 | 1,378 | -103 | -7% | 548,410 |
| 2010/08/11 | 1,532 | 1,533 | 1,468 | 1,481 | -66 | -4.3% | 230,210 |
| 2010/08/10 | 1,568 | 1,573 | 1,534 | 1,547 | -9 | -0.6% | 136,450 |
| 2010/08/09 | 1,539 | 1,575 | 1,537 | 1,556 | +16 | +1% | 120,220 |
| 2010/08/06 | 1,541 | 1,559 | 1,522 | 1,540 | +2 | +0.1% | 105,790 |
| 2010/08/05 | 1,525 | 1,555 | 1,509 | 1,538 | +21 | +1.4% | 135,210 |
| 2010/08/04 | 1,517 | 1,528 | 1,483 | 1,517 | -15 | -1% | 248,350 |
| 2010/08/03 | 1,540 | 1,548 | 1,500 | 1,532 | +12 | +0.8% | 228,380 |
| 2010/08/02 | 1,545 | 1,577 | 1,500 | 1,520 | +9 | +0.6% | 300,460 |
| 2010/07/30 | 1,518 | 1,560 | 1,469 | 1,511 | +83 | +5.8% | 521,160 |
| 2010/07/29 | 1,400 | 1,450 | 1,395 | 1,428 | +28 | +2% | 282,920 |
| 2010/07/28 | 1,357 | 1,410 | 1,354 | 1,400 | +54 | +4% | 308,400 |
| 2010/07/27 | 1,348 | 1,358 | 1,314 | 1,346 | +5 | +0.4% | 108,640 |
| 2010/07/26 | 1,364 | 1,390 | 1,334 | 1,341 | -6 | -0.4% | 181,400 |
| 2010/07/23 | 1,361 | 1,369 | 1,328 | 1,347 | +16 | +1.2% | 155,240 |
| 2010/07/22 | 1,335 | 1,353 | 1,313 | 1,331 | -3 | -0.2% | 213,300 |
| 2010/07/21 | 1,375 | 1,392 | 1,322 | 1,334 | -22 | -1.6% | 249,350 |
| 2010/07/20 | 1,373 | 1,377 | 1,331 | 1,356 | -25 | -1.8% | 274,160 |
| 2010/07/16 | 1,400 | 1,410 | 1,366 | 1,381 | -32 | -2.3% | 198,330 |
| 2010/07/15 | 1,467 | 1,490 | 1,412 | 1,413 | -64 | -4.3% | 194,250 |
| 2010/07/14 | 1,493 | 1,530 | 1,460 | 1,477 | +14 | +1% | 223,740 |
| 2010/07/13 | 1,450 | 1,518 | 1,422 | 1,463 | ±0 | ±0% | 346,630 |
| 2010/07/12 | 1,415 | 1,624 | 1,410 | 1,463 | +49 | +3.5% | 715,440 |
| 2010/07/09 | 1,364 | 1,433 | 1,358 | 1,414 | +43 | +3.1% | 237,260 |
3351～
3400
件表示中 / 3467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 | 40,200円 | +6.4% | +0.9% | 3.48% | 11.33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 | 145,000円 | +1.0% | +6.6% | 4.00% | 8.88倍 | 0.81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 | 340,500円 | +14.2% | -38.7% | 3.08% | 10.68倍 | 0.79倍 |
|
流通系カード首位。セゾンカード軸に高島屋などと提携。みずほ銀とのカードめぐる提携を解消 |
| 全国保証 | 563,200円 | +7.9% | +3.9% | 3.50% | 12.90倍 | 1.72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 | 1,242,000円 | -1.2% | -3.4% | 3.62% | 8.30倍 | 0.87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
