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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/26 | 1,191 | 1,238 | 1,186 | 1,216 | +14 | +1.2% | 576,340 |
| 2010/05/25 | 1,200 | 1,202 | 1,163 | 1,202 | +2 | +0.2% | 326,870 |
| 2010/05/24 | 1,197 | 1,210 | 1,160 | 1,200 | +19 | +1.6% | 330,760 |
| 2010/05/21 | 1,196 | 1,206 | 1,136 | 1,181 | -45 | -3.7% | 521,960 |
| 2010/05/20 | 1,249 | 1,270 | 1,202 | 1,226 | +1 | +0.1% | 372,540 |
| 2010/05/19 | 1,210 | 1,229 | 1,180 | 1,225 | +13 | +1.1% | 336,460 |
| 2010/05/18 | 1,255 | 1,279 | 1,203 | 1,212 | -60 | -4.7% | 339,740 |
| 2010/05/17 | 1,320 | 1,351 | 1,257 | 1,272 | -78 | -5.8% | 419,750 |
| 2010/05/14 | 1,378 | 1,378 | 1,333 | 1,350 | +35 | +2.7% | 532,950 |
| 2010/05/13 | 1,301 | 1,333 | 1,291 | 1,315 | +25 | +1.9% | 250,980 |
| 2010/05/12 | 1,314 | 1,341 | 1,286 | 1,290 | +6 | +0.5% | 432,340 |
| 2010/05/11 | 1,403 | 1,419 | 1,281 | 1,284 | -106 | -7.6% | 495,760 |
| 2010/05/10 | 1,335 | 1,399 | 1,335 | 1,390 | +27 | +2% | 305,830 |
| 2010/05/07 | 1,360 | 1,364 | 1,320 | 1,363 | -45 | -3.2% | 334,930 |
| 2010/05/06 | 1,457 | 1,458 | 1,397 | 1,408 | -79 | -5.3% | 413,670 |
| 2010/04/30 | 1,487 | 1,503 | 1,465 | 1,487 | +24 | +1.6% | 279,050 |
| 2010/04/28 | 1,469 | 1,483 | 1,460 | 1,463 | -41 | -2.7% | 224,140 |
| 2010/04/27 | 1,503 | 1,521 | 1,486 | 1,504 | -23 | -1.5% | 336,000 |
| 2010/04/26 | 1,520 | 1,546 | 1,520 | 1,527 | +19 | +1.3% | 302,140 |
| 2010/04/23 | 1,492 | 1,516 | 1,485 | 1,508 | -2 | -0.1% | 218,190 |
3701～
3750
件表示中 / 3766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 | 166,600円 | -0.8% | -8.6% | 2.58% | 30.86倍 | 5.03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 | 185,700円 | +1.6% | +8.9% | 3.66% | 9.75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 | 383,300円 | +13.3% | +3.5% | 3.39% | 8.27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
