8572 アコム

8572
2025/05/01
時価
6250億円
PER 予
19.47倍
2010年以降
赤字-75倍
(2010-2024年)
PBR
0.94倍
2010年以降
0.4-4.03倍
(2010-2024年)
配当 予
3.51%
ROE 予
4.85%
ROA 予
2.19%
資料
Link
CSV,JSON

株価チャート

株価

5/1

前日 (4/30)
400
始値
404
高値
406
安値
399
終値 -0.25%
399
出来高 -29.21%
1,263,100

乖離率

株価(5日)
移動平均値
+1.27%
394
株価(25日)
移動平均値
+6.68%
374
出来高(5日)
移動平均値
+9.44%
1,154,100

2024/12/02~2025/05/01

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/01404406399399-0.25%1,263,1006250億7902万+6.68%19.470.94
04/30394401394400+2.04%1,784,3006266億4563万+6.95%19.520.95
04/28394396390392-0.25%886,9006141億1272万+4.81%19.130.93
04/25390397390393+1.29%999,1006156億7934万+5.08%19.180.93
04/24394396388388-1.52%837,1006078億4627万+3.74%18.940.92
04/23400401393394-0.25%1,916,1006172億4595万+5.07%19.230.93
04/22383399382395+3.13%2,506,8006188億1256万+5.33%19.280.93
04/21388390383383-0.78%935,3006000億1319万+2.13%18.690.91
04/18377386374386+4.04%1,780,0006047億1304万+2.66%18.840.91
04/17362371362371+3.34%1,083,9005812億1383万-1.33%18.110.88
04/16358361356359+1.41%792,3005624億1446万-4.52%17.520.85
04/153593603543540%567,0005545億8139万-6.1%17.280.84
04/14356358353354+1.43%960,2005545億8139万-6.35%17.280.84
04/11339350336349-1.69%1,204,6005467億4832万-7.92%17.030.83
04/10363363353355+5.34%947,1005561億4800万-6.82%17.330.84
04/09342344333337-3.44%1,242,9005279億4895万-12.01%16.450.8
04/08343353340349+5.76%1,454,2005467億4832万-9.35%17.030.83
04/07328341324330-8.08%2,908,5005169億8265万-14.73%16.110.78
04/04364367352359-2.71%2,063,4005624億1446万-7.71%17.520.85
04/03367372366369-2.64%1,591,4005780億8060万-5.38%18.010.87
04/02384384377379-0.52%786,7005937億4674万-3.07%18.50.9
04/01386388381381-0.26%1,309,7005968億7997万-2.56%18.590.9
03/31384385377382-2.05%1,415,8005984億4658万-2.3%18.640.9
03/28390394388390-2.74%1,518,6006109億7949万-0.51%19.030.92
03/27396401395401+0.5%1,713,0006282億1225万+2.3%19.570.95
03/26400402395399+0.25%1,619,5006250億7902万+1.79%19.470.94
03/25397402395398+0.25%1,374,9006235億1241万+1.53%19.420.94
03/24402402395397-1.24%1,242,4006219億4579万+1.28%19.380.94
03/21398403397402+1.01%903,8006297億7886万+2.55%19.620.95
03/19398402396398-0.25%1,194,1006235億1241万+1.79%19.420.94
03/18396402394399+1.01%1,585,8006250億7902万+2.05%19.470.94
03/17393397392395-0.25%983,8006188億1256万+1.02%19.280.93
03/14385402383396+2.59%3,079,0006203億7918万+1.28%19.330.94
03/13388390384386-0.52%1,442,1006047億1304万-1.28%18.840.91
03/12375389375388+2.92%2,358,3006078億4627万-1.02%18.940.92
03/11375377370377-0.79%1,815,6005906億1351万-3.83%18.40.89
03/10387387379380-2.56%1,787,5005953億1335万-3.31%18.550.9
03/073863903813900%1,381,7006109億7949万-0.76%19.030.92
03/06394395389390-0.76%1,098,1006109億7949万-0.51%19.030.92
03/05392396390393+0.77%1,363,1006156億7934万+0.26%19.180.93
03/04394394388390-1.02%853,5006109億7949万-0.26%19.030.92
03/03390394389394+1.55%1,077,7006172億4595万+1.03%19.230.93
02/28390390386388-0.51%2,983,0006078億4627万-0.26%18.940.92
02/27388390386390+1.04%931,1006109億7949万+0.52%19.030.92
02/26394395381386-1.53%1,026,2006047億1304万-0.26%18.840.91
02/25385394385392+2.08%1,079,4006141億1272万+1.55%19.130.93
02/21388389383384-1.29%1,295,3006015億7981万-0.26%18.740.91
02/20395395388389-1.77%875,3006094億1288万+1.04%18.980.92
02/19398402396396-0.5%651,3006203億7918万+3.13%19.330.94
02/183984003953980%635,2006235億1241万+3.92%19.420.94
02/17398403397398+0.25%813,4006235億1241万+4.19%19.420.94
02/14398398392397+0.51%643,3006219億4579万+4.47%19.380.94
02/13392398391395+1.02%1,720,5006188億1256万+4.22%19.280.93
02/12398398391391-1.01%948,2006125億4611万+3.17%19.080.93
02/10393397392395+0.51%1,162,9006188億1256万+4.5%19.280.93
02/07394400393393-0.25%736,5006156億7934万+3.97%19.180.93
02/06404406394394-2.23%1,335,7006172億4595万+4.23%19.230.93
02/05399405398403+0.5%1,552,1006313億4548万+6.61%19.670.95
02/04408409399401-0.25%1,461,6006282億1225万+6.37%19.570.95
02/03382405382402+4.69%3,903,9006297億7886万+6.91%19.620.95
01/313843883803840%1,139,5006015億7981万+2.13%18.740.91
01/30377386376384+1.32%1,610,7006015億7981万+2.4%18.740.91
01/29374381374379+1.07%845,3005937億4674万+1.07%18.50.9
01/28375376372375+0.27%679,8005874億8028万0%18.30.89
01/27370374369374+2.47%1,034,8005859億1367万-0.53%18.250.89
01/24371371365365-0.54%564,5005718億1414万-2.93%17.810.86
01/233703703633670%1,273,2005749億4737万-2.65%17.910.87
01/22371372367367-0.54%952,3005749億4737万-2.91%17.910.87
01/213703713673690%774,8005780億8060万-2.64%18.010.87
01/20369371368369+0.54%423,4005780億8060万-2.89%18.010.87
01/17368369365367-0.27%801,1005749億4737万-3.67%17.910.87
01/16370373368368-0.54%961,3005765億1398万-3.66%17.960.87
01/15367378365370+1.09%1,269,7005796億4721万-3.39%18.060.88
01/143693703633660%1,398,1005733億8075万-4.69%17.860.87
01/10368370366366-0.54%782,5005733億8075万-4.69%17.860.87
01/09375375368368-1.87%1,368,5005765億1398万-4.42%17.960.87
01/08374376371375-0.53%1,633,5005874億8028万-2.85%18.30.89
01/07376377373377+0.27%1,023,5005906億1351万-2.33%18.40.89
01/06384384375376-2.08%1,586,3005890億4690万-2.59%18.350.89
2024
12/30393394384384-2.04%1,395,4006015億7981万-0.52%18.740.91
12/27390393389392+0.26%789,4006141億1272万+1.55%19.130.93
12/26388391386391+0.77%1,200,7006125億4611万+1.3%19.080.93
12/25390390384388-0.26%995,0006078億4627万+0.78%18.940.92
12/24382389381389+1.83%1,013,5006094億1288万+0.78%18.980.92
12/23379384378382+1.06%588,7005984億4658万-1.04%18.640.9
12/20383384377378-1.05%2,082,9005921億8012万-2.07%18.450.89
12/19374387374382+0.79%1,123,1005984億4658万-1.04%18.640.9
12/183763803753790%831,7005937億4674万-1.56%18.50.9
12/17381384378379-0.26%973,5005937億4674万-1.56%18.50.9
12/16389389380380-2.56%1,662,8005953億1335万-1.3%18.550.9
12/13391395387390-1.52%1,505,2006109億7949万+1.3%19.030.92
12/12396399394396+1.28%980,7006203億7918万+3.13%19.330.94
12/11395397388391-1.01%773,7006125億4611万+2.09%19.080.93
12/10398399391395+0.25%919,5006188億1256万+3.4%19.280.93
12/09391397389394+1.55%1,374,7006172億4595万+3.68%19.230.93
12/06393393388388-1.27%839,5006078億4627万+2.37%18.940.92
12/05390393388393+1.03%1,355,7006156億7934万+3.97%19.180.93
12/043893913853890%852,0006094億1288万+3.18%18.980.92
12/03386391384389+1.04%1,201,4006094億1288万+3.73%18.980.92
12/02386388383385-0.52%1,025,3006031億4642万+2.94%18.790.91

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
750
7,500
4/6
367
3,670
3/8
18,639,500
1,863,950
10/12
--+22.7%
4/5
-13.68%
7/27
2008年
3月期
549
5,490
4/6
208
2,080
1/23
59,005,500
5,900,550
10/23
--+22.37%
2/19
-29.53%
9/25
2009年
3月期
440
4,400
11/5
227
2,270
3/3

2,270
3/2
62,552,600
6,255,260
9/9
--+31.89%
11/5
-20.13%
10/20
2010年
3月期
298
2,975
4/13
109
1,089
11/27
28,935,000
2,893,500
11/4
--+38.4%
1/13
-22.18%
2/16
2011年
3月期
188
1,880
2/16
77
773
11/4
19,586,200
1,958,620
11/16
3001億64万1233億9244万+39.77%
1/14
-38.04%
3/15
2012年
3月期
191
1,906
3/29
98
980
4/6
17,795,700
1,779,570
9/30
3042億5096万1564億3544万+18.09%
10/3
-13.4%
8/9
2013年
3月期
274
2,735
3/29
138
1,379
6/15
36,371,500
3,637,150
11/30
4365億8258万2201億2701万+48.27%
4/9
-11.41%
5/11
2014年
3月期
495
4,945
5/13
245
2,451
8/30
25,930,700
2,593,070
4/9
7893億6046万3912億4822万+26.93%
5/13
-22.8%
6/13
2015年
3月期
497
6/30
299
10/16
51,557,000
7/1
7933億5255万4772億8855万+18.92%
6/30
-15.05%
10/16
2016年
3月期
699
10/19
372
4/21
25,980,700
7/2
1兆1158億5938億1720万+21.03%
10/5
-17.34%
1/21
2017年
3月期
643
5/12
441
3/30
13,431,200
5/10
1兆264億7039億6071万+12.97%
11/22
-17.14%
6/16
2018年
3月期
540
6/23
422
9/21

9/12

他3件
23,630,000
4/27
8619億9271万6736億3134万+9.6%
10/16
-8.72%
2/14
2019年
3月期
511
4/20
331
12/25
11,204,100
5/15
8157億51万5283億6960万+6.53%
7/30
-15.37%
12/25
2020年
3月期
544
2/13
346
3/13
5,376,900
2/28
8683億7784万5523億1384万+10.6%
9/17
-23.64%
3/13
2021年
3月期
546
3/23
366
8/3
8,013,100
11/27
8715億7040万5842億3950万+9.56%
3/9
-11.32%
7/10
2022年
3月期
529
4/13
276
3/9
41,815,300
11/30
8444億3360万4323億8549万+9.01%
4/4
-12.09%
12/2
2023年
3月期
360
4/21
301
1/17
9,400,400
10/28
5639億8107万4715億5084万+8.67%
7/26
-4.92%
3/24
2024年
3月期
410
3/27
315
5/31
14,386,300
2/29
6423億1178万4934億8344万+8.35%
6/22
-5.28%
10/4
最新399
2025/5/1
1,263,1006250億7902万+6.68%
374

年間値上がり率

1995/12/29 vs 1994/12/30
29%(1.29倍)
1996/12/30 vs 1995/12/29
14%(1.14倍)
1997/12/30 vs 1996/12/30
46%(1.46倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
38%(1.38倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
13%(1.13倍)
2002/12/30 vs 2001/12/28
-59%(0.41倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
58%(1.58倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
-47%(0.53倍)
2007/12/28 vs 2006/12/29
-43%(0.57倍)
2008/12/30 vs 2007/12/28
65%(1.65倍)
2009/12/30 vs 2008/12/30
-62%(0.38倍)
2010/12/30 vs 2009/12/30
-29%(0.71倍)
2011/12/30 vs 2010/12/30
37%(1.37倍)
2012/12/28 vs 2011/12/30
79%(1.79倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/12/30 vs 2023/12/29
9%(1.09倍)
2025/05/01 vs 2024/12/30
4%(1.04倍)
過去安値
77円(2010/11/04)
416%(5.16倍)
399円(5/1)