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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 930 | 952 | 874 | 912 | -35 | -3.7% | 885,330 |
| 2010/10/18 | 892 | 947 | 851 | 947 | +25 | +2.7% | 1,363,270 |
| 2010/10/15 | 996 | 996 | 882 | 922 | -73 | -7.3% | 1,258,340 |
| 2010/10/14 | 1,044 | 1,049 | 988 | 995 | -48 | -4.6% | 1,149,800 |
| 2010/10/13 | 1,147 | 1,155 | 1,040 | 1,043 | -105 | -9.1% | 719,600 |
| 2010/10/12 | 1,200 | 1,204 | 1,143 | 1,148 | -55 | -4.6% | 273,160 |
| 2010/10/08 | 1,213 | 1,226 | 1,202 | 1,203 | -40 | -3.2% | 373,800 |
| 2010/10/07 | 1,221 | 1,310 | 1,215 | 1,243 | +19 | +1.6% | 452,690 |
| 2010/10/06 | 1,197 | 1,235 | 1,192 | 1,224 | +12 | +1% | 232,520 |
| 2010/10/05 | 1,195 | 1,228 | 1,167 | 1,212 | +5 | +0.4% | 446,240 |
| 2010/10/04 | 1,260 | 1,264 | 1,204 | 1,207 | -59 | -4.7% | 304,020 |
| 2010/10/01 | 1,261 | 1,277 | 1,231 | 1,266 | +3 | +0.2% | 351,970 |
| 2010/09/30 | 1,289 | 1,325 | 1,257 | 1,263 | -40 | -3.1% | 246,540 |
| 2010/09/29 | 1,326 | 1,333 | 1,300 | 1,303 | -24 | -1.8% | 246,130 |
| 2010/09/28 | 1,369 | 1,395 | 1,325 | 1,327 | -17 | -1.3% | 530,180 |
| 2010/09/27 | 1,442 | 1,442 | 1,281 | 1,344 | -150 | -10% | 1,328,020 |
| 2010/09/24 | 1,481 | 1,550 | 1,470 | 1,494 | -31 | -2% | 456,710 |
| 2010/09/22 | 1,508 | 1,555 | 1,480 | 1,525 | -23 | -1.5% | 423,470 |
| 2010/09/21 | 1,380 | 1,622 | 1,370 | 1,548 | +226 | +17.1% | 1,095,950 |
| 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 |
3451～
3500
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
