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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 1,762 | 1,762 | 1,731 | 1,737 | -16 | -0.9% | 96,200 |
| 2025/03/14 | 1,733 | 1,767 | 1,722 | 1,753 | +10 | +0.6% | 212,900 |
| 2025/03/13 | 1,731 | 1,790 | 1,717 | 1,743 | +34 | +2% | 237,700 |
| 2025/03/12 | 1,663 | 1,728 | 1,650 | 1,709 | +46 | +2.8% | 245,800 |
| 2025/03/11 | 1,663 | 1,695 | 1,631 | 1,663 | -32 | -1.9% | 272,100 |
| 2025/03/10 | 1,733 | 1,733 | 1,695 | 1,695 | +2 | +0.1% | 219,200 |
| 2025/03/07 | 1,688 | 1,706 | 1,683 | 1,693 | -20 | -1.2% | 121,900 |
| 2025/03/06 | 1,772 | 1,773 | 1,698 | 1,713 | -28 | -1.6% | 154,800 |
| 2025/03/05 | 1,716 | 1,771 | 1,698 | 1,741 | +25 | +1.5% | 348,000 |
| 2025/03/04 | 1,703 | 1,744 | 1,696 | 1,716 | +18 | +1.1% | 142,200 |
| 2025/03/03 | 1,685 | 1,727 | 1,670 | 1,698 | +36 | +2.2% | 243,800 |
| 2025/02/28 | 1,680 | 1,687 | 1,653 | 1,662 | -18 | -1.1% | 247,200 |
| 2025/02/27 | 1,701 | 1,719 | 1,662 | 1,680 | -29 | -1.7% | 314,000 |
| 2025/02/26 | 1,750 | 1,759 | 1,700 | 1,709 | -34 | -2% | 172,400 |
| 2025/02/25 | 1,741 | 1,764 | 1,720 | 1,743 | -18 | -1% | 145,000 |
| 2025/02/21 | 1,771 | 1,776 | 1,741 | 1,761 | -24 | -1.3% | 160,500 |
| 2025/02/20 | 1,800 | 1,815 | 1,755 | 1,785 | -31 | -1.7% | 210,500 |
| 2025/02/19 | 1,809 | 1,843 | 1,804 | 1,816 | +7 | +0.4% | 101,200 |
| 2025/02/18 | 1,820 | 1,835 | 1,795 | 1,809 | -5 | -0.3% | 124,700 |
| 2025/02/17 | 1,870 | 1,873 | 1,814 | 1,814 | -76 | -4% | 249,900 |
| 2025/02/14 | 1,931 | 1,931 | 1,868 | 1,890 | -39 | -2% | 219,400 |
| 2025/02/13 | 1,905 | 1,942 | 1,880 | 1,929 | -16 | -0.8% | 293,900 |
| 2025/02/12 | 1,957 | 1,975 | 1,931 | 1,945 | +5 | +0.3% | 229,400 |
| 2025/02/10 | 1,940 | 1,956 | 1,928 | 1,940 | +15 | +0.8% | 89,900 |
| 2025/02/07 | 1,905 | 1,943 | 1,905 | 1,925 | +25 | +1.3% | 121,500 |
| 2025/02/06 | 1,901 | 1,925 | 1,893 | 1,900 | -23 | -1.2% | 148,000 |
| 2025/02/05 | 1,925 | 1,946 | 1,919 | 1,923 | -2 | -0.1% | 100,600 |
| 2025/02/04 | 1,944 | 1,957 | 1,921 | 1,925 | +7 | +0.4% | 152,700 |
| 2025/02/03 | 1,935 | 1,942 | 1,890 | 1,918 | -29 | -1.5% | 241,300 |
| 2025/01/31 | 1,970 | 1,973 | 1,938 | 1,947 | +5 | +0.3% | 168,300 |
| 2025/01/30 | 1,950 | 1,970 | 1,917 | 1,942 | -11 | -0.6% | 176,700 |
| 2025/01/29 | 1,915 | 1,955 | 1,911 | 1,953 | +39 | +2% | 208,000 |
| 2025/01/28 | 1,886 | 1,939 | 1,886 | 1,914 | +28 | +1.5% | 216,000 |
| 2025/01/27 | 1,877 | 1,925 | 1,876 | 1,886 | -11 | -0.6% | 258,800 |
| 2025/01/24 | 1,835 | 1,906 | 1,834 | 1,897 | +68 | +3.7% | 300,400 |
| 2025/01/23 | 1,831 | 1,865 | 1,816 | 1,829 | -2 | -0.1% | 206,800 |
| 2025/01/22 | 1,845 | 1,882 | 1,811 | 1,831 | -1 | -0.1% | 216,800 |
1～
50
件表示中 / 3193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 | 163,900円 | +21.5% | +7.9% | 0.00% | 21.23倍 | 1.40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 | 281,600円 | +11.6% | +18.9% | 2.84% | 12.36倍 | 1.09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 | 281,500円 | -9.1% | +36.5% | 3.69% | 8.98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 | 246,500円 | +13.0% | +11.9% | 3.81% | 14.01倍 | 4.79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 | 49,500円 | +9.2% | +15.4% | 1.62% | 11.97倍 | 1.25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
