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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 1,269 | 1,284 | 1,260 | 1,271 | -10 | -0.8% | 162,820 |
| 2011/07/14 | 1,300 | 1,300 | 1,273 | 1,281 | -12 | -0.9% | 238,240 |
| 2011/07/13 | 1,306 | 1,314 | 1,278 | 1,293 | +17 | +1.3% | 269,890 |
| 2011/07/12 | 1,319 | 1,320 | 1,267 | 1,276 | -68 | -5.1% | 339,490 |
| 2011/07/11 | 1,351 | 1,364 | 1,334 | 1,344 | -25 | -1.8% | 162,410 |
| 2011/07/08 | 1,380 | 1,394 | 1,356 | 1,369 | +3 | +0.2% | 182,100 |
| 2011/07/07 | 1,339 | 1,369 | 1,333 | 1,366 | +42 | +3.2% | 351,960 |
| 2011/07/06 | 1,400 | 1,400 | 1,321 | 1,324 | -83 | -5.9% | 710,210 |
| 2011/07/05 | 1,412 | 1,424 | 1,374 | 1,407 | +37 | +2.7% | 317,790 |
| 2011/07/04 | 1,413 | 1,425 | 1,363 | 1,370 | -18 | -1.3% | 345,130 |
| 2011/07/01 | 1,349 | 1,395 | 1,347 | 1,388 | +61 | +4.6% | 371,190 |
| 2011/06/30 | 1,340 | 1,365 | 1,325 | 1,327 | -8 | -0.6% | 211,980 |
| 2011/06/29 | 1,320 | 1,335 | 1,313 | 1,335 | +29 | +2.2% | 227,290 |
| 2011/06/28 | 1,307 | 1,319 | 1,290 | 1,306 | ±0 | ±0% | 229,430 |
| 2011/06/27 | 1,255 | 1,339 | 1,251 | 1,306 | +48 | +3.8% | 452,620 |
| 2011/06/24 | 1,254 | 1,269 | 1,240 | 1,258 | +15 | +1.2% | 167,640 |
| 2011/06/23 | 1,238 | 1,254 | 1,223 | 1,243 | +7 | +0.6% | 278,360 |
| 2011/06/22 | 1,184 | 1,239 | 1,184 | 1,236 | +56 | +4.7% | 367,010 |
| 2011/06/21 | 1,206 | 1,206 | 1,171 | 1,180 | +4 | +0.3% | 152,090 |
| 2011/06/20 | 1,197 | 1,205 | 1,173 | 1,176 | -2 | -0.2% | 110,950 |
| 2011/06/17 | 1,242 | 1,251 | 1,175 | 1,178 | -61 | -4.9% | 422,480 |
| 2011/06/16 | 1,221 | 1,263 | 1,190 | 1,239 | +58 | +4.9% | 595,610 |
| 2011/06/15 | 1,208 | 1,209 | 1,168 | 1,181 | -19 | -1.6% | 214,440 |
| 2011/06/14 | 1,173 | 1,203 | 1,158 | 1,200 | +28 | +2.4% | 347,180 |
| 2011/06/13 | 1,197 | 1,198 | 1,134 | 1,172 | -65 | -5.3% | 454,840 |
| 2011/06/10 | 1,246 | 1,257 | 1,219 | 1,237 | +1 | +0.1% | 191,640 |
| 2011/06/09 | 1,255 | 1,255 | 1,218 | 1,236 | -25 | -2% | 115,290 |
| 2011/06/08 | 1,257 | 1,269 | 1,234 | 1,261 | +9 | +0.7% | 253,980 |
| 2011/06/07 | 1,245 | 1,266 | 1,235 | 1,252 | ±0 | ±0% | 287,490 |
| 2011/06/06 | 1,308 | 1,320 | 1,235 | 1,252 | -56 | -4.3% | 277,330 |
| 2011/06/03 | 1,312 | 1,338 | 1,275 | 1,308 | -8 | -0.6% | 205,410 |
| 2011/06/02 | 1,310 | 1,340 | 1,289 | 1,316 | -33 | -2.4% | 227,660 |
| 2011/06/01 | 1,292 | 1,349 | 1,270 | 1,349 | +51 | +3.9% | 368,760 |
| 2011/05/31 | 1,265 | 1,315 | 1,259 | 1,298 | +45 | +3.6% | 376,040 |
| 2011/05/30 | 1,257 | 1,265 | 1,232 | 1,253 | +18 | +1.5% | 131,180 |
| 2011/05/27 | 1,227 | 1,246 | 1,210 | 1,235 | -8 | -0.6% | 237,850 |
| 2011/05/26 | 1,209 | 1,243 | 1,191 | 1,243 | +45 | +3.8% | 203,160 |
| 2011/05/25 | 1,219 | 1,219 | 1,178 | 1,198 | -10 | -0.8% | 367,070 |
| 2011/05/24 | 1,205 | 1,240 | 1,188 | 1,208 | -8 | -0.7% | 369,360 |
| 2011/05/23 | 1,229 | 1,240 | 1,211 | 1,216 | -26 | -2.1% | 138,720 |
| 2011/05/20 | 1,266 | 1,285 | 1,239 | 1,242 | -24 | -1.9% | 307,230 |
| 2011/05/19 | 1,270 | 1,285 | 1,226 | 1,266 | +3 | +0.2% | 389,260 |
| 2011/05/18 | 1,199 | 1,271 | 1,195 | 1,263 | +64 | +5.3% | 266,870 |
| 2011/05/17 | 1,246 | 1,247 | 1,181 | 1,199 | -29 | -2.4% | 401,870 |
| 2011/05/16 | 1,280 | 1,280 | 1,228 | 1,228 | -51 | -4% | 515,410 |
| 2011/05/13 | 1,372 | 1,372 | 1,260 | 1,279 | +27 | +2.2% | 1,028,470 |
| 2011/05/12 | 1,294 | 1,307 | 1,250 | 1,252 | -68 | -5.2% | 314,750 |
| 2011/05/11 | 1,252 | 1,340 | 1,252 | 1,320 | +69 | +5.5% | 519,070 |
| 2011/05/10 | 1,249 | 1,261 | 1,232 | 1,251 | +16 | +1.3% | 136,640 |
| 2011/05/09 | 1,264 | 1,264 | 1,229 | 1,235 | -12 | -1% | 233,870 |
3451～
3500
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
