ライフネット生命保険の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,419 | 1,427 | 1,372 | 1,394 | -15 | -1.1% | 262,900 |
| 2024/05/20 | 1,370 | 1,416 | 1,366 | 1,409 | +39 | +2.8% | 286,200 |
| 2024/05/17 | 1,390 | 1,399 | 1,363 | 1,370 | -29 | -2.1% | 297,100 |
| 2024/05/16 | 1,415 | 1,431 | 1,383 | 1,399 | -20 | -1.4% | 213,900 |
| 2024/05/15 | 1,385 | 1,435 | 1,380 | 1,419 | +15 | +1.1% | 406,100 |
| 2024/05/14 | 1,385 | 1,418 | 1,385 | 1,404 | +14 | +1% | 314,000 |
| 2024/05/13 | 1,385 | 1,410 | 1,369 | 1,390 | -16 | -1.1% | 225,100 |
| 2024/05/10 | 1,419 | 1,419 | 1,390 | 1,406 | -7 | -0.5% | 197,800 |
| 2024/05/09 | 1,408 | 1,423 | 1,382 | 1,413 | +13 | +0.9% | 196,600 |
| 2024/05/08 | 1,435 | 1,462 | 1,400 | 1,400 | -40 | -2.8% | 270,700 |
| 2024/05/07 | 1,435 | 1,450 | 1,416 | 1,440 | +5 | +0.3% | 280,800 |
| 2024/05/02 | 1,400 | 1,459 | 1,376 | 1,435 | +47 | +3.4% | 350,000 |
| 2024/05/01 | 1,394 | 1,396 | 1,363 | 1,388 | -12 | -0.9% | 203,200 |
| 2024/04/30 | 1,424 | 1,424 | 1,382 | 1,400 | -18 | -1.3% | 287,400 |
| 2024/04/26 | 1,380 | 1,424 | 1,367 | 1,418 | +37 | +2.7% | 235,900 |
| 2024/04/25 | 1,393 | 1,404 | 1,381 | 1,381 | -19 | -1.4% | 124,000 |
| 2024/04/24 | 1,402 | 1,409 | 1,381 | 1,400 | +15 | +1.1% | 156,100 |
| 2024/04/23 | 1,385 | 1,400 | 1,371 | 1,385 | +6 | +0.4% | 191,300 |
| 2024/04/22 | 1,350 | 1,383 | 1,344 | 1,379 | +35 | +2.6% | 200,400 |
| 2024/04/19 | 1,355 | 1,362 | 1,321 | 1,344 | -18 | -1.3% | 217,100 |
| 2024/04/18 | 1,342 | 1,387 | 1,323 | 1,362 | +17 | +1.3% | 220,800 |
| 2024/04/17 | 1,370 | 1,392 | 1,345 | 1,345 | -24 | -1.8% | 224,700 |
| 2024/04/16 | 1,337 | 1,378 | 1,314 | 1,369 | -6 | -0.4% | 279,800 |
| 2024/04/15 | 1,350 | 1,407 | 1,333 | 1,375 | +1 | +0.1% | 211,700 |
| 2024/04/12 | 1,409 | 1,440 | 1,371 | 1,374 | -35 | -2.5% | 289,000 |
| 2024/04/11 | 1,390 | 1,418 | 1,381 | 1,409 | -7 | -0.5% | 242,800 |
| 2024/04/10 | 1,432 | 1,442 | 1,406 | 1,416 | +2 | +0.1% | 186,000 |
| 2024/04/09 | 1,400 | 1,432 | 1,390 | 1,414 | -5 | -0.4% | 295,800 |
| 2024/04/08 | 1,409 | 1,424 | 1,405 | 1,419 | +24 | +1.7% | 144,900 |
| 2024/04/05 | 1,385 | 1,411 | 1,381 | 1,395 | -21 | -1.5% | 175,700 |
| 2024/04/04 | 1,410 | 1,432 | 1,381 | 1,416 | +25 | +1.8% | 253,000 |
| 2024/04/03 | 1,416 | 1,439 | 1,391 | 1,391 | -43 | -3% | 273,000 |
| 2024/04/02 | 1,467 | 1,474 | 1,427 | 1,434 | -38 | -2.6% | 270,300 |
| 2024/04/01 | 1,481 | 1,513 | 1,470 | 1,472 | -40 | -2.6% | 176,300 |
| 2024/03/29 | 1,499 | 1,514 | 1,479 | 1,512 | +34 | +2.3% | 174,000 |
| 2024/03/28 | 1,530 | 1,559 | 1,471 | 1,478 | -56 | -3.7% | 295,400 |
| 2024/03/27 | 1,522 | 1,559 | 1,508 | 1,534 | +40 | +2.7% | 280,400 |
| 2024/03/26 | 1,465 | 1,504 | 1,452 | 1,494 | +17 | +1.2% | 212,800 |
| 2024/03/25 | 1,503 | 1,540 | 1,469 | 1,477 | -47 | -3.1% | 443,900 |
| 2024/03/22 | 1,473 | 1,528 | 1,458 | 1,524 | +68 | +4.7% | 421,200 |
| 2024/03/21 | 1,417 | 1,469 | 1,398 | 1,456 | +54 | +3.9% | 397,400 |
| 2024/03/19 | 1,350 | 1,408 | 1,335 | 1,402 | +60 | +4.5% | 331,100 |
| 2024/03/18 | 1,382 | 1,385 | 1,310 | 1,342 | -39 | -2.8% | 487,000 |
| 2024/03/15 | 1,358 | 1,389 | 1,356 | 1,381 | +3 | +0.2% | 151,100 |
| 2024/03/14 | 1,400 | 1,408 | 1,349 | 1,378 | -21 | -1.5% | 172,800 |
| 2024/03/13 | 1,415 | 1,419 | 1,370 | 1,399 | ±0 | ±0% | 250,300 |
| 2024/03/12 | 1,350 | 1,402 | 1,331 | 1,399 | +36 | +2.6% | 323,800 |
| 2024/03/11 | 1,375 | 1,389 | 1,346 | 1,363 | -15 | -1.1% | 148,900 |
| 2024/03/08 | 1,334 | 1,385 | 1,334 | 1,378 | +24 | +1.8% | 272,200 |
| 2024/03/07 | 1,313 | 1,371 | 1,313 | 1,354 | +37 | +2.8% | 206,100 |
1～
50
件表示中 / 2979件
類似銘柄と比較する
現在ご覧いただいている「ライフネット」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 |
|---|---|---|---|---|---|---|---|---|
| ライフネット | 141,200円 | - | - | 0.00% | - | 1.25倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
| Ｔ＆ＤＨＤ | 254,800円 | -20.2% | +12.6% | 3.14% | 12.98倍 | 0.97倍 |
|
生保持株会社。ＴＫＣ等と提携し中小企業向けに強い大同生命、個人向け柱の太陽生命が中核 |
| かんぽ | 281,100円 | -11.6% | +24.1% | 3.70% | 13.62倍 | 0.32倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| ＦＰパートナー | 466,500円 | +16.6% | +19.3% | 1.97% | 23.66倍 | 8.52倍 |
|
生保軸の訪問型乗合代理店を全国展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| アニコムＨＤ | 56,900円 | +9.2% | +15.4% | 1.41% | 14.62倍 | 1.51倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
市場注目の銘柄
チャート関連のコラム
