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 |
---|---|---|---|---|---|---|---|
2025/07/24 | 429.7 | 433.8 | 428.5 | 430.7 | +3.7 | +0.9% | 1,445,100 |
2025/07/23 | 423.1 | 429.2 | 421.1 | 427 | +6.6 | +1.6% | 1,601,300 |
2025/07/22 | 422.4 | 424.5 | 418.7 | 420.4 | -0.8 | -0.2% | 1,306,400 |
2025/07/18 | 429.5 | 429.5 | 421.2 | 421.2 | -6.4 | -1.5% | 1,295,900 |
2025/07/17 | 422.2 | 429.2 | 420.6 | 427.6 | +1.2 | +0.3% | 1,728,600 |
2025/07/16 | 429 | 431.4 | 426.4 | 426.4 | -3.1 | -0.7% | 678,000 |
2025/07/15 | 429.6 | 432.4 | 427.9 | 429.5 | +2.2 | +0.5% | 1,305,400 |
2025/07/14 | 424 | 428.1 | 422.6 | 427.3 | +1.4 | +0.3% | 1,213,200 |
2025/07/11 | 423.7 | 428 | 423.1 | 425.9 | +3.9 | +0.9% | 874,500 |
2025/07/10 | 422 | 423.5 | 419.8 | 422 | -0.4 | -0.1% | 1,423,200 |
2025/07/09 | 422.5 | 424.9 | 421.4 | 422.4 | +2.9 | +0.7% | 1,172,800 |
2025/07/08 | 422 | 422 | 416.1 | 419.5 | -1.5 | -0.4% | 2,067,300 |
2025/07/07 | 418.6 | 421 | 416.2 | 421 | +4.5 | +1.1% | 1,365,100 |
2025/07/04 | 422.6 | 423.3 | 416.1 | 416.5 | -5 | -1.2% | 1,591,600 |
2025/07/03 | 422.6 | 424.2 | 418.2 | 421.5 | -2.4 | -0.6% | 1,222,300 |
2025/07/02 | 422.5 | 425.7 | 421.2 | 423.9 | +0.1 | ±0% | 1,322,800 |
2025/07/01 | 423.6 | 425.2 | 417.2 | 423.8 | -3.3 | -0.8% | 2,176,100 |
2025/06/30 | 428 | 431.4 | 427.1 | 427.1 | +0.5 | +0.1% | 1,922,900 |
2025/06/27 | 425.1 | 428.1 | 423.8 | 426.6 | +3.1 | +0.7% | 1,178,100 |
2025/06/26 | 420 | 423.5 | 419.5 | 423.5 | +2.9 | +0.7% | 984,400 |
2025/06/25 | 421.9 | 423.3 | 418.5 | 420.6 | -1.6 | -0.4% | 940,700 |
2025/06/24 | 423.5 | 424.5 | 421.8 | 422.2 | +1 | +0.2% | 915,500 |
2025/06/23 | 419.5 | 422.9 | 417.3 | 421.2 | -0.2 | ±0% | 1,141,000 |
2025/06/20 | 421.3 | 427 | 420.6 | 421.4 | +0.9 | +0.2% | 2,394,000 |
2025/06/19 | 419.9 | 421.4 | 418 | 420.5 | +2.6 | +0.6% | 1,030,500 |
2025/06/18 | 418 | 419.3 | 417.2 | 417.9 | -1.4 | -0.3% | 728,000 |
2025/06/17 | 420 | 420.3 | 417 | 419.3 | -0.3 | -0.1% | 610,600 |
2025/06/16 | 420 | 424 | 417 | 419.6 | +1.2 | +0.3% | 1,065,500 |
2025/06/13 | 418 | 422 | 416.1 | 418.4 | +0.8 | +0.2% | 1,925,600 |
2025/06/12 | 417.6 | 418.3 | 415.8 | 417.6 | +1.4 | +0.3% | 1,192,600 |
2025/06/11 | 417.1 | 422 | 416.2 | 416.2 | +0.6 | +0.1% | 1,638,800 |
2025/06/10 | 421.1 | 425.3 | 415.6 | 415.6 | -8.4 | -2% | 1,165,000 |
2025/06/09 | 419 | 424 | 419 | 424 | +6.6 | +1.6% | 1,037,100 |
2025/06/06 | 418 | 420 | 415.8 | 417.4 | +1 | +0.2% | 736,200 |
2025/06/05 | 419 | 420 | 415.3 | 416.4 | -3 | -0.7% | 1,181,400 |
2025/06/04 | 414 | 422.2 | 414 | 419.4 | +2.9 | +0.7% | 1,133,500 |
2025/06/03 | 414.3 | 417.9 | 412.8 | 416.5 | +2.1 | +0.5% | 1,225,600 |
2025/06/02 | 415.2 | 416.2 | 412.7 | 414.4 | +0.4 | +0.1% | 1,363,200 |
2025/05/30 | 413 | 417.8 | 413 | 414 | -1.8 | -0.4% | 2,347,700 |
2025/05/29 | 414.5 | 418.9 | 414.5 | 415.8 | +1.6 | +0.4% | 1,737,900 |
2025/05/28 | 419.6 | 421.3 | 413 | 414.2 | -5.2 | -1.2% | 2,550,200 |
2025/05/27 | 418.9 | 420.7 | 415.5 | 419.4 | +0.4 | +0.1% | 1,413,200 |
2025/05/26 | 418.2 | 420 | 413.4 | 419 | -1.5 | -0.4% | 1,701,600 |
2025/05/23 | 419 | 421 | 415.2 | 420.5 | +4.6 | +1.1% | 1,023,200 |
2025/05/22 | 413.1 | 417.8 | 410.2 | 415.9 | -1.7 | -0.4% | 1,483,300 |
2025/05/21 | 422.4 | 425 | 416.4 | 417.6 | -4.8 | -1.1% | 1,277,300 |
2025/05/20 | 417.7 | 422.5 | 414.2 | 422.4 | +6.7 | +1.6% | 1,728,700 |
2025/05/19 | 419.8 | 421.6 | 413.9 | 415.7 | -6.9 | -1.6% | 1,887,900 |
2025/05/16 | 419.9 | 425.4 | 416.3 | 422.6 | +3.6 | +0.9% | 1,651,700 |
2025/05/15 | 421.5 | 423.5 | 411.3 | 419 | -3.4 | -0.8% | 2,011,500 |
1~
50
件表示中 / 3748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 | 43,000円 | +4.4% | +50.9% | 4.65% | 9.32倍 | 1.03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 | 174,300円 | +1.6% | +8.9% | 3.90% | 9.15倍 | 0.83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 | 400,000円 | +13.3% | +3.5% | 3.25% | 8.69倍 | 0.83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 | 317,000円 | +3.9% | +1.3% | 3.63% | 13.63倍 | 1.78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 | 410,000円 | +10.6% | +1.4% | 3.85% | 8.04倍 | 0.78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