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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,335 | 1,374 | 1,320 | 1,365 | +60 | +4.6% | 266,360 |
| 2011/12/09 | 1,306 | 1,314 | 1,295 | 1,305 | -22 | -1.7% | 214,720 |
| 2011/12/08 | 1,328 | 1,343 | 1,307 | 1,327 | -5 | -0.4% | 226,750 |
| 2011/12/07 | 1,313 | 1,332 | 1,303 | 1,332 | +20 | +1.5% | 209,010 |
| 2011/12/06 | 1,315 | 1,321 | 1,297 | 1,312 | +10 | +0.8% | 395,250 |
| 2011/12/05 | 1,254 | 1,315 | 1,247 | 1,302 | +58 | +4.7% | 353,180 |
| 2011/12/02 | 1,230 | 1,251 | 1,227 | 1,244 | +1 | +0.1% | 191,450 |
| 2011/12/01 | 1,255 | 1,264 | 1,225 | 1,243 | +26 | +2.1% | 320,380 |
| 2011/11/30 | 1,257 | 1,277 | 1,217 | 1,217 | -55 | -4.3% | 923,710 |
| 2011/11/29 | 1,275 | 1,279 | 1,253 | 1,272 | +25 | +2% | 189,380 |
| 2011/11/28 | 1,235 | 1,256 | 1,231 | 1,247 | +7 | +0.6% | 151,660 |
| 2011/11/25 | 1,234 | 1,249 | 1,227 | 1,240 | +8 | +0.6% | 142,150 |
| 2011/11/24 | 1,237 | 1,238 | 1,220 | 1,232 | -25 | -2% | 151,840 |
| 2011/11/22 | 1,240 | 1,258 | 1,235 | 1,257 | -10 | -0.8% | 266,810 |
| 2011/11/21 | 1,283 | 1,293 | 1,261 | 1,267 | -33 | -2.5% | 208,020 |
| 2011/11/18 | 1,346 | 1,346 | 1,291 | 1,300 | -23 | -1.7% | 212,160 |
| 2011/11/17 | 1,302 | 1,324 | 1,300 | 1,323 | +19 | +1.5% | 260,340 |
| 2011/11/16 | 1,332 | 1,339 | 1,301 | 1,304 | -30 | -2.2% | 256,640 |
| 2011/11/15 | 1,370 | 1,374 | 1,330 | 1,334 | -54 | -3.9% | 386,500 |
| 2011/11/14 | 1,410 | 1,418 | 1,382 | 1,388 | +20 | +1.5% | 208,120 |
| 2011/11/11 | 1,368 | 1,411 | 1,343 | 1,368 | +22 | +1.6% | 243,230 |
| 2011/11/10 | 1,361 | 1,368 | 1,323 | 1,346 | -45 | -3.2% | 336,260 |
| 2011/11/09 | 1,359 | 1,397 | 1,355 | 1,391 | +31 | +2.3% | 165,830 |
| 2011/11/08 | 1,386 | 1,391 | 1,344 | 1,360 | -38 | -2.7% | 272,030 |
| 2011/11/07 | 1,371 | 1,410 | 1,364 | 1,398 | +31 | +2.3% | 308,770 |
| 2011/11/04 | 1,401 | 1,404 | 1,364 | 1,367 | -21 | -1.5% | 354,420 |
| 2011/11/02 | 1,400 | 1,403 | 1,362 | 1,388 | -43 | -3% | 302,980 |
| 2011/11/01 | 1,391 | 1,440 | 1,383 | 1,431 | +17 | +1.2% | 299,960 |
| 2011/10/31 | 1,388 | 1,425 | 1,375 | 1,414 | +8 | +0.6% | 390,740 |
| 2011/10/28 | 1,459 | 1,459 | 1,405 | 1,406 | -28 | -2% | 341,950 |
| 2011/10/27 | 1,389 | 1,449 | 1,373 | 1,434 | +74 | +5.4% | 417,170 |
| 2011/10/26 | 1,389 | 1,392 | 1,345 | 1,360 | -54 | -3.8% | 393,410 |
| 2011/10/25 | 1,470 | 1,475 | 1,401 | 1,414 | -56 | -3.8% | 242,600 |
| 2011/10/24 | 1,451 | 1,493 | 1,440 | 1,470 | +19 | +1.3% | 124,690 |
| 2011/10/21 | 1,453 | 1,467 | 1,440 | 1,451 | -13 | -0.9% | 88,880 |
| 2011/10/20 | 1,469 | 1,470 | 1,430 | 1,464 | -15 | -1% | 152,560 |
| 2011/10/19 | 1,504 | 1,517 | 1,473 | 1,479 | -26 | -1.7% | 170,250 |
| 2011/10/18 | 1,500 | 1,525 | 1,488 | 1,505 | -3 | -0.2% | 113,760 |
| 2011/10/17 | 1,525 | 1,526 | 1,501 | 1,508 | +10 | +0.7% | 177,570 |
| 2011/10/14 | 1,500 | 1,510 | 1,485 | 1,498 | -5 | -0.3% | 249,120 |
| 2011/10/13 | 1,549 | 1,554 | 1,493 | 1,503 | -15 | -1% | 272,810 |
| 2011/10/12 | 1,527 | 1,534 | 1,500 | 1,518 | -30 | -1.9% | 183,780 |
| 2011/10/11 | 1,540 | 1,573 | 1,525 | 1,548 | +40 | +2.7% | 382,610 |
| 2011/10/07 | 1,494 | 1,532 | 1,492 | 1,508 | +14 | +0.9% | 304,000 |
| 2011/10/06 | 1,504 | 1,530 | 1,472 | 1,494 | +5 | +0.3% | 343,490 |
| 2011/10/05 | 1,531 | 1,550 | 1,477 | 1,489 | -63 | -4.1% | 523,160 |
| 2011/10/04 | 1,611 | 1,615 | 1,545 | 1,552 | -99 | -6% | 884,040 |
| 2011/10/03 | 1,500 | 1,660 | 1,493 | 1,651 | +151 | +10.1% | 1,512,700 |
| 2011/09/30 | 1,650 | 1,708 | 1,480 | 1,500 | +30 | +2% | 1,779,570 |
| 2011/09/29 | 1,470 | 1,477 | 1,440 | 1,470 | -27 | -1.8% | 361,380 |
3351～
3400
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
