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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 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 |
| 2011/05/06 | 1,222 | 1,260 | 1,211 | 1,247 | -4 | -0.3% | 357,260 |
| 2011/05/02 | 1,240 | 1,265 | 1,210 | 1,251 | +69 | +5.8% | 409,260 |
| 2011/04/28 | 1,196 | 1,222 | 1,178 | 1,182 | -3 | -0.3% | 354,500 |
| 2011/04/27 | 1,153 | 1,195 | 1,141 | 1,185 | +31 | +2.7% | 277,890 |
| 2011/04/26 | 1,181 | 1,188 | 1,142 | 1,154 | -24 | -2% | 226,430 |
| 2011/04/25 | 1,152 | 1,185 | 1,152 | 1,178 | +10 | +0.9% | 223,690 |
| 2011/04/22 | 1,151 | 1,174 | 1,131 | 1,168 | +14 | +1.2% | 197,180 |
| 2011/04/21 | 1,171 | 1,175 | 1,144 | 1,154 | -4 | -0.3% | 398,940 |
| 2011/04/20 | 1,142 | 1,158 | 1,131 | 1,158 | +42 | +3.8% | 297,880 |
| 2011/04/19 | 1,121 | 1,129 | 1,100 | 1,116 | -28 | -2.4% | 167,940 |
| 2011/04/18 | 1,150 | 1,177 | 1,127 | 1,144 | +10 | +0.9% | 411,150 |
| 2011/04/15 | 1,103 | 1,136 | 1,099 | 1,134 | +47 | +4.3% | 635,600 |
| 2011/04/14 | 1,033 | 1,095 | 1,033 | 1,087 | +57 | +5.5% | 443,650 |
| 2011/04/13 | 1,005 | 1,034 | 1,002 | 1,030 | +15 | +1.5% | 372,250 |
| 2011/04/12 | 1,039 | 1,041 | 1,011 | 1,015 | -33 | -3.1% | 277,650 |
| 2011/04/11 | 1,062 | 1,082 | 1,044 | 1,048 | -32 | -3% | 357,810 |
| 2011/04/08 | 1,014 | 1,087 | 1,011 | 1,080 | +45 | +4.3% | 497,710 |
| 2011/04/07 | 1,009 | 1,045 | 1,003 | 1,035 | +29 | +2.9% | 751,810 |
| 2011/04/06 | 1,085 | 1,088 | 980 | 1,006 | -89 | -8.1% | 1,088,780 |
| 2011/04/05 | 1,100 | 1,114 | 1,052 | 1,095 | -5 | -0.5% | 508,900 |
| 2011/04/04 | 1,147 | 1,147 | 1,092 | 1,100 | ±0 | ±0% | 296,860 |
| 2011/04/01 | 1,136 | 1,157 | 1,085 | 1,100 | -17 | -1.5% | 491,140 |
| 2011/03/31 | 1,063 | 1,119 | 1,042 | 1,117 | +82 | +7.9% | 494,840 |
| 2011/03/30 | 1,059 | 1,059 | 1,006 | 1,035 | -31 | -2.9% | 429,710 |
| 2011/03/29 | 1,040 | 1,084 | 1,000 | 1,066 | +55 | +5.4% | 545,970 |
| 2011/03/28 | 1,002 | 1,029 | 1,000 | 1,011 | -21 | -2% | 372,380 |
| 2011/03/25 | 1,047 | 1,059 | 1,016 | 1,032 | -1 | -0.1% | 497,920 |
| 2011/03/24 | 1,059 | 1,079 | 1,032 | 1,033 | -52 | -4.8% | 610,320 |
| 2011/03/23 | 1,080 | 1,119 | 1,020 | 1,085 | +10 | +0.9% | 1,097,400 |
| 2011/03/22 | 1,010 | 1,094 | 1,010 | 1,075 | +117 | +12.2% | 1,281,800 |
| 2011/03/18 | 954 | 1,007 | 954 | 958 | +19 | +2% | 811,070 |
| 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 |
3451～
3500
件表示中 / 3732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 | 42,300円 | +4.4% | +50.9% | 4.73% | 9.18倍 | 1.02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 | 163,000円 | +1.6% | +8.9% | 4.17% | 8.55倍 | 0.77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 | 396,900円 | +13.3% | +3.5% | 3.28% | 8.67倍 | 0.81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 | 332,100円 | +3.9% | +1.3% | 3.46% | 14.32倍 | 1.82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 | 390,200円 | +10.6% | +1.4% | 4.05% | 7.65倍 | 0.74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
