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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 470.2 | 475.2 | 468.2 | 474.9 | +4.7 | +1% | 1,097,500 |
| 2025/08/20 | 467.2 | 472 | 466.5 | 470.2 | +2.3 | +0.5% | 1,063,100 |
| 2025/08/19 | 467.3 | 469.2 | 465.2 | 467.9 | +1.8 | +0.4% | 932,100 |
| 2025/08/18 | 461.7 | 466.3 | 461.4 | 466.1 | +2.1 | +0.5% | 947,700 |
| 2025/08/15 | 461.5 | 465.6 | 461.2 | 464 | +2.4 | +0.5% | 1,169,700 |
| 2025/08/14 | 458 | 461.6 | 455 | 461.6 | +1.2 | +0.3% | 1,059,600 |
| 2025/08/13 | 464 | 466.2 | 460 | 460.4 | -2.5 | -0.5% | 1,520,200 |
| 2025/08/12 | 464 | 466.2 | 461.1 | 462.9 | +0.7 | +0.2% | 1,576,400 |
| 2025/08/08 | 457.7 | 463.1 | 456.3 | 462.2 | +4.7 | +1% | 2,100,700 |
| 2025/08/07 | 454.3 | 461 | 453.1 | 457.5 | +6 | +1.3% | 1,789,700 |
| 2025/08/06 | 448 | 451.5 | 446 | 451.5 | +6.5 | +1.5% | 1,813,700 |
| 2025/08/05 | 439.4 | 446.7 | 438.5 | 445 | +7.6 | +1.7% | 1,736,300 |
| 2025/08/04 | 434.4 | 439.1 | 433 | 437.4 | -4.2 | -1% | 1,321,800 |
| 2025/08/01 | 436.8 | 444 | 435.4 | 441.6 | +3.7 | +0.8% | 1,896,500 |
| 2025/07/31 | 435 | 437.9 | 431.1 | 437.9 | +4.3 | +1% | 1,729,700 |
| 2025/07/30 | 446.2 | 446.2 | 430.8 | 433.6 | +3.4 | +0.8% | 4,077,300 |
| 2025/07/29 | 428.2 | 432.6 | 426.2 | 430.2 | +5.2 | +1.2% | 2,202,500 |
| 2025/07/28 | 430.3 | 433.2 | 425 | 425 | -7.6 | -1.8% | 1,669,600 |
| 2025/07/25 | 430 | 433.3 | 428.5 | 432.6 | +1.9 | +0.4% | 1,098,600 |
| 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 |
1～
50
件表示中 / 3767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 | 165,700円 | -0.8% | -8.6% | 2.60% | 30.69倍 | 5.00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 | 185,000円 | +1.6% | +8.9% | 3.68% | 9.71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 | 382,500円 | +13.3% | +3.5% | 3.40% | 8.25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
