8572 アコム

8572
2025/05/23
時価
6595億円
PER 予
9.13倍
2010年以降
赤字-75倍
(2010-2025年)
PBR
1.01倍
2010年以降
0.4-4.03倍
(2010-2025年)
配当 予
4.75%
ROE 予
11.05%
ROA 予
4.86%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
416
始値
419
高値
421
安値
415
終値 +1.2%
421
出来高 -31.02%
1,023,200

乖離率

株価(5日)
移動平均値
+0.48%
419
株価(25日)
移動平均値
+4.47%
403
出来高(5日)
移動平均値
-30.87%
1,480,080

2024/12/20~2025/05/23

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
05/23419421415421+1.2%1,023,2006595億4453万+4.47%9.131.01
05/22413418410416-0.48%1,483,3006517億1146万+4%9.031
05/21422425416418-0.95%1,277,3006548億4469万+5.03%9.071
05/20418423414422+1.44%1,728,7006611億1114万+6.84%9.161.01
05/19420422414416-1.65%1,887,9006517億1146万+6.12%9.031
05/16420425416423+0.95%1,651,7006626億7776万+8.74%9.181.01
05/15422424411419-0.71%2,011,5006564億1130万+8.55%9.091
05/14417425413422+0.96%2,504,1006611億1114万+10.18%9.161.01
05/13428428406418-0.48%5,220,8006548億4469万+10%9.071
05/12416422415420+1.45%2,414,8006579億7792万+11.11%9.111.01
05/09405418403414+3.76%2,473,8006485億7823万+10.11%8.980.99
05/08401402396399-0.99%829,7006250億7902万+6.4%8.660.96
05/07405407403403+1%1,253,5006313億4548万+7.75%8.740.97
05/023984013953990%954,9006250億7902万+6.68%8.660.96
05/01404406399399-0.25%1,263,1006250億7902万+6.68%8.660.96
04/30394401394400+2.04%1,784,3006266億4563万+6.95%8.680.96
04/28394396390392-0.25%886,9006141億1272万+4.81%8.510.94
04/25390397390393+1.29%999,1006156億7934万+5.08%8.530.94
04/24394396388388-1.52%837,1006078億4627万+3.74%8.420.93
04/23400401393394-0.25%1,916,1006172億4595万+5.07%8.550.94
04/22383399382395+3.13%2,506,8006188億1256万+5.33%8.570.95
04/21388390383383-0.78%935,3006000億1319万+2.13%8.310.92
04/18377386374386+4.04%1,780,0006047億1304万+2.66%8.380.93
04/17362371362371+3.34%1,083,9005812億1383万-1.33%8.050.89
04/16358361356359+1.41%792,3005624億1446万-4.52%7.790.86
04/153593603543540%567,0005545億8139万-6.1%7.680.85
04/14356358353354+1.43%960,2005545億8139万-6.35%7.680.85
04/11339350336349-1.69%1,204,6005467億4832万-7.92%7.570.84
04/10363363353355+5.34%947,1005561億4800万-6.82%7.70.85
04/09342344333337-3.44%1,242,9005279億4895万-12.01%7.310.81
04/08343353340349+5.76%1,454,2005467億4832万-9.35%7.570.84
04/07328341324330-8.08%2,908,5005169億8265万-14.73%7.160.79
04/04364367352359-2.71%2,063,4005624億1446万-7.71%7.790.86
04/03367372366369-2.64%1,591,4005780億8060万-5.38%8.010.88
04/02384384377379-0.52%786,7005937億4674万-3.07%8.220.91
04/01386388381381-0.26%1,309,7005968億7997万-2.56%8.270.91
03/31384385377382-2.05%1,415,8005984億4658万-2.3%18.630.92
03/28390394388390-2.74%1,518,6006109億7949万-0.51%19.020.93
03/27396401395401+0.5%1,713,0006282億1225万+2.3%19.560.96
03/26400402395399+0.25%1,619,5006250億7902万+1.79%19.460.96
03/25397402395398+0.25%1,374,9006235億1241万+1.53%19.410.95
03/24402402395397-1.24%1,242,4006219億4579万+1.28%19.360.95
03/21398403397402+1.01%903,8006297億7886万+2.55%19.60.96
03/19398402396398-0.25%1,194,1006235億1241万+1.79%19.410.95
03/18396402394399+1.01%1,585,8006250億7902万+2.05%19.460.96
03/17393397392395-0.25%983,8006188億1256万+1.02%19.260.95
03/14385402383396+2.59%3,079,0006203億7918万+1.28%19.310.95
03/13388390384386-0.52%1,442,1006047億1304万-1.28%18.820.93
03/12375389375388+2.92%2,358,3006078億4627万-1.02%18.920.93
03/11375377370377-0.79%1,815,6005906億1351万-3.83%18.390.9
03/10387387379380-2.56%1,787,5005953億1335万-3.31%18.530.91
03/073863903813900%1,381,7006109億7949万-0.76%19.020.93
03/06394395389390-0.76%1,098,1006109億7949万-0.51%19.020.93
03/05392396390393+0.77%1,363,1006156億7934万+0.26%19.170.94
03/04394394388390-1.02%853,5006109億7949万-0.26%19.020.93
03/03390394389394+1.55%1,077,7006172億4595万+1.03%19.210.94
02/28390390386388-0.51%2,983,0006078億4627万-0.26%18.920.93
02/27388390386390+1.04%931,1006109億7949万+0.52%19.020.93
02/26394395381386-1.53%1,026,2006047億1304万-0.26%18.820.93
02/25385394385392+2.08%1,079,4006141億1272万+1.55%19.120.94
02/21388389383384-1.29%1,295,3006015億7981万-0.26%18.730.92
02/20395395388389-1.77%875,3006094億1288万+1.04%18.970.93
02/19398402396396-0.5%651,3006203億7918万+3.13%19.310.95
02/183984003953980%635,2006235億1241万+3.92%19.410.95
02/17398403397398+0.25%813,4006235億1241万+4.19%19.410.95
02/14398398392397+0.51%643,3006219億4579万+4.47%19.360.95
02/13392398391395+1.02%1,720,5006188億1256万+4.22%19.260.95
02/12398398391391-1.01%948,2006125億4611万+3.17%19.070.94
02/10393397392395+0.51%1,162,9006188億1256万+4.5%19.260.95
02/07394400393393-0.25%736,5006156億7934万+3.97%19.170.94
02/06404406394394-2.23%1,335,7006172億4595万+4.23%19.210.94
02/05399405398403+0.5%1,552,1006313億4548万+6.61%19.650.97
02/04408409399401-0.25%1,461,6006282億1225万+6.37%19.560.96
02/03382405382402+4.69%3,903,9006297億7886万+6.91%19.60.96
01/313843883803840%1,139,5006015億7981万+2.13%18.730.92
01/30377386376384+1.32%1,610,7006015億7981万+2.4%18.730.92
01/29374381374379+1.07%845,3005937億4674万+1.07%18.480.91
01/28375376372375+0.27%679,8005874億8028万0%18.290.9
01/27370374369374+2.47%1,034,8005859億1367万-0.53%18.240.9
01/24371371365365-0.54%564,5005718億1414万-2.93%17.80.87
01/233703703633670%1,273,2005749億4737万-2.65%17.90.88
01/22371372367367-0.54%952,3005749億4737万-2.91%17.90.88
01/213703713673690%774,8005780億8060万-2.64%180.88
01/20369371368369+0.54%423,4005780億8060万-2.89%180.88
01/17368369365367-0.27%801,1005749億4737万-3.67%17.90.88
01/16370373368368-0.54%961,3005765億1398万-3.66%17.950.88
01/15367378365370+1.09%1,269,7005796億4721万-3.39%18.040.89
01/143693703633660%1,398,1005733億8075万-4.69%17.850.88
01/10368370366366-0.54%782,5005733億8075万-4.69%17.850.88
01/09375375368368-1.87%1,368,5005765億1398万-4.42%17.950.88
01/08374376371375-0.53%1,633,5005874億8028万-2.85%18.290.9
01/07376377373377+0.27%1,023,5005906億1351万-2.33%18.390.9
01/06384384375376-2.08%1,586,3005890億4690万-2.59%18.340.9
2024
12/30393394384384-2.04%1,395,4006015億7981万-0.52%18.730.91
12/27390393389392+0.26%789,4006141億1272万+1.55%19.120.93
12/26388391386391+0.77%1,200,7006125億4611万+1.3%19.070.93
12/25390390384388-0.26%995,0006078億4627万+0.78%18.920.92
12/24382389381389+1.83%1,013,5006094億1288万+0.78%18.970.92
12/23379384378382+1.06%588,7005984億4658万-1.04%18.630.9
12/20383384377378-1.05%2,082,9005921億8012万-2.07%18.430.89

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
2025年
3月期
436
7/18
327
8/5
12,696,400
10/30
6830億4374万5122億8281万+7.64%
5/7
-20.97%
8/5
最新421
2025/5/23
1,023,2006595億4453万+4.47%
403

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)
2025/05/23 vs 2024/12/30
10%(1.1倍)
過去安値
77円(2010/11/04)
445%(5.45倍)
421円(5/23)