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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 2,004 | 2,088 | 2,003 | 2,074 | +61 | +3% | 241,100 |
| 2025/05/29 | 1,999 | 2,022 | 1,990 | 2,013 | +14 | +0.7% | 93,500 |
| 2025/05/28 | 2,004 | 2,058 | 1,988 | 1,999 | +12 | +0.6% | 175,800 |
| 2025/05/27 | 1,993 | 2,004 | 1,948 | 1,987 | -19 | -0.9% | 103,900 |
| 2025/05/26 | 1,966 | 2,035 | 1,950 | 2,006 | +61 | +3.1% | 264,100 |
| 2025/05/23 | 1,950 | 2,014 | 1,937 | 1,945 | +13 | +0.7% | 262,100 |
| 2025/05/22 | 1,931 | 1,961 | 1,910 | 1,932 | +41 | +2.2% | 183,800 |
| 2025/05/21 | 1,911 | 1,944 | 1,891 | 1,891 | -42 | -2.2% | 124,500 |
| 2025/05/20 | 1,911 | 1,940 | 1,872 | 1,933 | +20 | +1% | 133,100 |
| 2025/05/19 | 1,871 | 1,935 | 1,871 | 1,913 | +34 | +1.8% | 99,500 |
| 2025/05/16 | 1,910 | 1,944 | 1,870 | 1,879 | -18 | -0.9% | 173,100 |
| 2025/05/15 | 1,843 | 1,917 | 1,790 | 1,897 | +22 | +1.2% | 254,400 |
| 2025/05/14 | 1,869 | 1,900 | 1,827 | 1,875 | +46 | +2.5% | 204,700 |
| 2025/05/13 | 1,834 | 1,862 | 1,812 | 1,829 | +4 | +0.2% | 296,500 |
| 2025/05/12 | 1,823 | 1,842 | 1,819 | 1,825 | -11 | -0.6% | 75,600 |
| 2025/05/09 | 1,801 | 1,861 | 1,790 | 1,836 | +39 | +2.2% | 182,800 |
| 2025/05/08 | 1,802 | 1,824 | 1,793 | 1,797 | -18 | -1% | 92,600 |
| 2025/05/07 | 1,794 | 1,842 | 1,786 | 1,815 | +21 | +1.2% | 158,100 |
| 2025/05/02 | 1,797 | 1,811 | 1,782 | 1,794 | -21 | -1.2% | 116,100 |
| 2025/05/01 | 1,793 | 1,824 | 1,783 | 1,815 | +25 | +1.4% | 120,400 |
| 2025/04/30 | 1,827 | 1,839 | 1,790 | 1,790 | -28 | -1.5% | 134,200 |
| 2025/04/28 | 1,825 | 1,832 | 1,805 | 1,818 | -12 | -0.7% | 161,900 |
| 2025/04/25 | 1,825 | 1,837 | 1,815 | 1,830 | -10 | -0.5% | 107,200 |
| 2025/04/24 | 1,869 | 1,874 | 1,830 | 1,840 | -29 | -1.6% | 144,200 |
| 2025/04/23 | 1,900 | 1,905 | 1,860 | 1,869 | +18 | +1% | 121,600 |
| 2025/04/22 | 1,840 | 1,869 | 1,804 | 1,851 | +1 | +0.1% | 141,100 |
| 2025/04/21 | 1,789 | 1,850 | 1,789 | 1,850 | +53 | +2.9% | 158,300 |
| 2025/04/18 | 1,738 | 1,807 | 1,738 | 1,797 | +59 | +3.4% | 148,200 |
| 2025/04/17 | 1,700 | 1,747 | 1,700 | 1,738 | +46 | +2.7% | 146,700 |
| 2025/04/16 | 1,704 | 1,743 | 1,666 | 1,692 | +43 | +2.6% | 207,500 |
| 2025/04/15 | 1,650 | 1,667 | 1,632 | 1,649 | +33 | +2% | 206,100 |
| 2025/04/14 | 1,642 | 1,657 | 1,610 | 1,616 | -14 | -0.9% | 139,100 |
| 2025/04/11 | 1,600 | 1,637 | 1,578 | 1,630 | -10 | -0.6% | 292,000 |
| 2025/04/10 | 1,680 | 1,698 | 1,634 | 1,640 | +80 | +5.1% | 314,300 |
| 2025/04/09 | 1,610 | 1,650 | 1,557 | 1,560 | -48 | -3% | 369,300 |
| 2025/04/08 | 1,522 | 1,657 | 1,522 | 1,608 | +116 | +7.8% | 408,300 |
| 2025/04/07 | 1,500 | 1,543 | 1,440 | 1,492 | -147 | -9% | 424,200 |
| 2025/04/04 | 1,688 | 1,693 | 1,613 | 1,639 | -89 | -5.2% | 269,600 |
| 2025/04/03 | 1,713 | 1,757 | 1,698 | 1,728 | -25 | -1.4% | 176,200 |
| 2025/04/02 | 1,717 | 1,771 | 1,696 | 1,753 | +64 | +3.8% | 234,700 |
| 2025/04/01 | 1,752 | 1,752 | 1,689 | 1,689 | -53 | -3% | 97,500 |
| 2025/03/31 | 1,723 | 1,764 | 1,695 | 1,742 | -16 | -0.9% | 150,300 |
| 2025/03/28 | 1,735 | 1,770 | 1,706 | 1,758 | +22 | +1.3% | 173,300 |
| 2025/03/27 | 1,693 | 1,744 | 1,690 | 1,736 | +36 | +2.1% | 228,500 |
| 2025/03/26 | 1,697 | 1,726 | 1,689 | 1,700 | +4 | +0.2% | 177,000 |
| 2025/03/25 | 1,688 | 1,717 | 1,680 | 1,696 | -13 | -0.8% | 176,000 |
| 2025/03/24 | 1,742 | 1,750 | 1,702 | 1,709 | -41 | -2.3% | 115,300 |
| 2025/03/21 | 1,775 | 1,777 | 1,726 | 1,750 | -32 | -1.8% | 176,300 |
| 2025/03/19 | 1,785 | 1,798 | 1,776 | 1,782 | -3 | -0.2% | 98,300 |
| 2025/03/18 | 1,753 | 1,818 | 1,748 | 1,785 | +48 | +2.8% | 161,600 |
1～
50
件表示中 / 3230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 | 207,400円 | +10.8% | +14.5% | 0.00% | 24.14倍 | 1.81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 | 331,400円 | -19.3% | +12.3% | 3.74% | 14.26倍 | 1.29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 | 317,600円 | -8.5% | +40.9% | 3.90% | 8.67倍 | 0.36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 | 240,300円 | +13.0% | +11.9% | 3.91% | 13.66倍 | 4.67倍 |
|
生保軸の訪問型乗り合い代理店を展開。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 | 68,200円 | +7.9% | -33.2% | 1.32% | 24.34倍 | 1.81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
