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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 1,469 | 1,513 | 1,463 | 1,497 | +65 | +4.5% | 268,440 |
| 2011/09/27 | 1,401 | 1,446 | 1,401 | 1,432 | +49 | +3.5% | 357,420 |
| 2011/09/26 | 1,436 | 1,451 | 1,370 | 1,383 | -76 | -5.2% | 309,560 |
| 2011/09/22 | 1,452 | 1,476 | 1,433 | 1,459 | -23 | -1.6% | 199,840 |
| 2011/09/21 | 1,471 | 1,500 | 1,450 | 1,482 | -18 | -1.2% | 314,710 |
| 2011/09/20 | 1,510 | 1,520 | 1,487 | 1,500 | -55 | -3.5% | 433,550 |
| 2011/09/16 | 1,510 | 1,562 | 1,505 | 1,555 | +58 | +3.9% | 806,040 |
| 2011/09/15 | 1,470 | 1,497 | 1,458 | 1,497 | +77 | +5.4% | 380,280 |
| 2011/09/14 | 1,390 | 1,468 | 1,380 | 1,420 | +39 | +2.8% | 596,630 |
| 2011/09/13 | 1,330 | 1,387 | 1,312 | 1,381 | +75 | +5.7% | 336,380 |
| 2011/09/12 | 1,262 | 1,312 | 1,257 | 1,306 | +1 | +0.1% | 124,550 |
| 2011/09/09 | 1,276 | 1,310 | 1,273 | 1,305 | +10 | +0.8% | 182,790 |
| 2011/09/08 | 1,299 | 1,314 | 1,288 | 1,295 | +24 | +1.9% | 96,290 |
| 2011/09/07 | 1,293 | 1,293 | 1,261 | 1,271 | -8 | -0.6% | 188,110 |
| 2011/09/06 | 1,293 | 1,299 | 1,255 | 1,279 | -23 | -1.8% | 236,340 |
| 2011/09/05 | 1,333 | 1,337 | 1,295 | 1,302 | -52 | -3.8% | 124,150 |
| 2011/09/02 | 1,325 | 1,360 | 1,310 | 1,354 | +16 | +1.2% | 166,300 |
| 2011/09/01 | 1,349 | 1,363 | 1,334 | 1,338 | -12 | -0.9% | 220,240 |
| 2011/08/31 | 1,327 | 1,350 | 1,320 | 1,350 | +14 | +1% | 126,440 |
| 2011/08/30 | 1,335 | 1,344 | 1,324 | 1,336 | +26 | +2% | 120,690 |
| 2011/08/29 | 1,303 | 1,322 | 1,293 | 1,310 | +31 | +2.4% | 143,760 |
| 2011/08/26 | 1,249 | 1,279 | 1,239 | 1,279 | +48 | +3.9% | 261,540 |
| 2011/08/25 | 1,240 | 1,260 | 1,231 | 1,231 | +4 | +0.3% | 262,820 |
| 2011/08/24 | 1,246 | 1,268 | 1,212 | 1,227 | -18 | -1.4% | 213,110 |
| 2011/08/23 | 1,273 | 1,285 | 1,218 | 1,245 | -3 | -0.2% | 293,720 |
| 2011/08/22 | 1,248 | 1,279 | 1,238 | 1,248 | +1 | +0.1% | 231,470 |
| 2011/08/19 | 1,254 | 1,261 | 1,238 | 1,247 | -52 | -4% | 274,920 |
| 2011/08/18 | 1,295 | 1,312 | 1,280 | 1,299 | -10 | -0.8% | 128,300 |
| 2011/08/17 | 1,244 | 1,316 | 1,240 | 1,309 | +45 | +3.6% | 275,210 |
| 2011/08/16 | 1,277 | 1,280 | 1,236 | 1,264 | -13 | -1% | 157,740 |
| 2011/08/15 | 1,248 | 1,280 | 1,229 | 1,277 | +33 | +2.7% | 324,800 |
| 2011/08/12 | 1,258 | 1,270 | 1,232 | 1,244 | +24 | +2% | 481,240 |
| 2011/08/11 | 1,116 | 1,221 | 1,116 | 1,220 | +64 | +5.5% | 356,080 |
| 2011/08/10 | 1,158 | 1,178 | 1,145 | 1,156 | +39 | +3.5% | 292,160 |
| 2011/08/09 | 1,091 | 1,122 | 1,050 | 1,117 | -21 | -1.8% | 240,740 |
| 2011/08/08 | 1,154 | 1,167 | 1,137 | 1,138 | -38 | -3.2% | 167,990 |
| 2011/08/05 | 1,152 | 1,180 | 1,137 | 1,176 | -63 | -5.1% | 193,980 |
| 2011/08/04 | 1,249 | 1,266 | 1,232 | 1,239 | -2 | -0.2% | 139,530 |
| 2011/08/03 | 1,250 | 1,253 | 1,214 | 1,241 | -42 | -3.3% | 307,180 |
| 2011/08/02 | 1,288 | 1,301 | 1,271 | 1,283 | -35 | -2.7% | 178,490 |
| 2011/08/01 | 1,320 | 1,349 | 1,293 | 1,318 | -2 | -0.2% | 167,310 |
| 2011/07/29 | 1,337 | 1,344 | 1,280 | 1,320 | +24 | +1.9% | 286,920 |
| 2011/07/28 | 1,292 | 1,313 | 1,283 | 1,296 | -23 | -1.7% | 146,000 |
| 2011/07/27 | 1,315 | 1,319 | 1,297 | 1,319 | -7 | -0.5% | 132,580 |
| 2011/07/26 | 1,304 | 1,330 | 1,297 | 1,326 | +14 | +1.1% | 166,040 |
| 2011/07/25 | 1,342 | 1,343 | 1,312 | 1,312 | -29 | -2.2% | 178,760 |
| 2011/07/22 | 1,343 | 1,351 | 1,329 | 1,341 | -1 | -0.1% | 206,960 |
| 2011/07/21 | 1,293 | 1,343 | 1,289 | 1,342 | +55 | +4.3% | 285,530 |
| 2011/07/20 | 1,289 | 1,299 | 1,282 | 1,287 | +28 | +2.2% | 416,950 |
| 2011/07/19 | 1,256 | 1,260 | 1,226 | 1,259 | -12 | -0.9% | 241,650 |
3401～
3450
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
