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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/08 | 1,369 | 1,425 | 1,361 | 1,371 | +29 | +2.2% | 295,130 |
| 2010/07/07 | 1,366 | 1,376 | 1,319 | 1,342 | -41 | -3% | 258,690 |
| 2010/07/06 | 1,384 | 1,400 | 1,304 | 1,383 | -61 | -4.2% | 557,890 |
| 2010/07/05 | 1,324 | 1,444 | 1,299 | 1,444 | +300 | +26.2% | 1,143,090 |
| 2010/07/02 | 1,130 | 1,165 | 1,115 | 1,144 | -11 | -1% | 145,970 |
| 2010/07/01 | 1,154 | 1,161 | 1,126 | 1,155 | ±0 | ±0% | 268,770 |
| 2010/06/30 | 1,138 | 1,173 | 1,118 | 1,155 | -2 | -0.2% | 316,540 |
| 2010/06/29 | 1,173 | 1,173 | 1,146 | 1,157 | +2 | +0.2% | 131,740 |
| 2010/06/28 | 1,147 | 1,166 | 1,135 | 1,155 | -7 | -0.6% | 140,250 |
| 2010/06/25 | 1,132 | 1,165 | 1,132 | 1,162 | +3 | +0.3% | 200,290 |
| 2010/06/24 | 1,164 | 1,169 | 1,148 | 1,159 | -17 | -1.4% | 223,970 |
| 2010/06/23 | 1,145 | 1,201 | 1,140 | 1,176 | +12 | +1% | 266,270 |
| 2010/06/22 | 1,160 | 1,170 | 1,144 | 1,164 | +3 | +0.3% | 171,880 |
| 2010/06/21 | 1,124 | 1,163 | 1,120 | 1,161 | +32 | +2.8% | 128,000 |
| 2010/06/18 | 1,185 | 1,186 | 1,125 | 1,129 | -67 | -5.6% | 215,320 |
| 2010/06/17 | 1,180 | 1,229 | 1,174 | 1,196 | +25 | +2.1% | 358,810 |
| 2010/06/16 | 1,143 | 1,175 | 1,126 | 1,171 | +46 | +4.1% | 199,950 |
| 2010/06/15 | 1,169 | 1,169 | 1,116 | 1,125 | -14 | -1.2% | 220,790 |
| 2010/06/14 | 1,136 | 1,159 | 1,114 | 1,139 | +7 | +0.6% | 205,110 |
| 2010/06/11 | 1,140 | 1,162 | 1,124 | 1,132 | +26 | +2.4% | 342,920 |
| 2010/06/10 | 1,131 | 1,131 | 1,092 | 1,106 | +2 | +0.2% | 144,600 |
| 2010/06/09 | 1,131 | 1,150 | 1,090 | 1,104 | -56 | -4.8% | 415,800 |
| 2010/06/08 | 1,162 | 1,197 | 1,155 | 1,160 | -14 | -1.2% | 261,700 |
| 2010/06/07 | 1,215 | 1,223 | 1,169 | 1,174 | -99 | -7.8% | 333,460 |
| 2010/06/04 | 1,243 | 1,291 | 1,222 | 1,273 | +16 | +1.3% | 463,540 |
| 2010/06/03 | 1,190 | 1,267 | 1,170 | 1,257 | +78 | +6.6% | 344,330 |
| 2010/06/02 | 1,206 | 1,207 | 1,170 | 1,179 | -28 | -2.3% | 317,320 |
| 2010/06/01 | 1,184 | 1,222 | 1,177 | 1,207 | +22 | +1.9% | 197,840 |
| 2010/05/31 | 1,212 | 1,212 | 1,176 | 1,185 | -31 | -2.5% | 467,800 |
| 2010/05/28 | 1,230 | 1,239 | 1,178 | 1,216 | +1 | +0.1% | 556,440 |
| 2010/05/27 | 1,196 | 1,225 | 1,190 | 1,215 | -1 | -0.1% | 377,490 |
3501～
3550
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
