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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,018 | 2,025 | 1,992 | 2,011 | -14 | -0.7% | 232,700 |
| 2024/11/20 | 2,100 | 2,120 | 2,018 | 2,025 | -63 | -3% | 258,100 |
| 2024/11/19 | 2,020 | 2,088 | 2,012 | 2,088 | +77 | +3.8% | 289,100 |
| 2024/11/18 | 2,013 | 2,051 | 1,956 | 2,011 | +11 | +0.6% | 275,400 |
| 2024/11/15 | 1,998 | 2,013 | 1,911 | 2,000 | ±0 | ±0% | 695,400 |
| 2024/11/14 | 2,000 | 2,028 | 1,981 | 2,000 | -6 | -0.3% | 317,700 |
| 2024/11/13 | 2,006 | 2,028 | 1,989 | 2,006 | +3 | +0.1% | 302,000 |
| 2024/11/12 | 2,011 | 2,036 | 1,996 | 2,003 | -8 | -0.4% | 196,800 |
| 2024/11/11 | 2,000 | 2,017 | 1,982 | 2,011 | +11 | +0.6% | 131,300 |
| 2024/11/08 | 1,983 | 2,018 | 1,966 | 2,000 | +28 | +1.4% | 245,800 |
| 2024/11/07 | 1,974 | 1,994 | 1,938 | 1,972 | +30 | +1.5% | 371,100 |
| 2024/11/06 | 1,930 | 1,976 | 1,902 | 1,942 | +13 | +0.7% | 413,500 |
| 2024/11/05 | 2,000 | 2,004 | 1,926 | 1,929 | -62 | -3.1% | 341,700 |
| 2024/11/01 | 2,002 | 2,015 | 1,983 | 1,991 | -14 | -0.7% | 243,600 |
| 2024/10/31 | 1,958 | 2,005 | 1,958 | 2,005 | +42 | +2.1% | 281,500 |
| 2024/10/30 | 1,936 | 1,963 | 1,918 | 1,963 | +19 | +1% | 295,400 |
| 2024/10/29 | 1,938 | 1,970 | 1,895 | 1,944 | +15 | +0.8% | 414,200 |
| 2024/10/28 | 1,859 | 1,933 | 1,859 | 1,929 | +66 | +3.5% | 167,400 |
| 2024/10/25 | 1,885 | 1,940 | 1,858 | 1,863 | -8 | -0.4% | 230,100 |
| 2024/10/24 | 1,870 | 1,901 | 1,858 | 1,871 | -16 | -0.8% | 218,800 |
| 2024/10/23 | 1,898 | 1,925 | 1,858 | 1,887 | -10 | -0.5% | 192,900 |
| 2024/10/22 | 1,875 | 1,934 | 1,845 | 1,897 | -15 | -0.8% | 572,400 |
| 2024/10/21 | 1,865 | 1,945 | 1,844 | 1,912 | +87 | +4.8% | 393,000 |
| 2024/10/18 | 1,860 | 1,881 | 1,823 | 1,825 | -35 | -1.9% | 322,200 |
| 2024/10/17 | 1,784 | 1,863 | 1,779 | 1,860 | +76 | +4.3% | 278,400 |
| 2024/10/16 | 1,780 | 1,815 | 1,771 | 1,784 | -18 | -1% | 157,200 |
| 2024/10/15 | 1,805 | 1,812 | 1,756 | 1,802 | +33 | +1.9% | 225,500 |
| 2024/10/11 | 1,789 | 1,805 | 1,766 | 1,769 | -20 | -1.1% | 126,900 |
| 2024/10/10 | 1,753 | 1,809 | 1,745 | 1,789 | +40 | +2.3% | 209,400 |
| 2024/10/09 | 1,727 | 1,802 | 1,727 | 1,749 | +9 | +0.5% | 225,100 |
| 2024/10/08 | 1,750 | 1,760 | 1,715 | 1,740 | -7 | -0.4% | 167,900 |
| 2024/10/07 | 1,737 | 1,762 | 1,721 | 1,747 | +40 | +2.3% | 230,400 |
| 2024/10/04 | 1,640 | 1,709 | 1,625 | 1,707 | +60 | +3.6% | 337,900 |
| 2024/10/03 | 1,694 | 1,697 | 1,643 | 1,647 | -14 | -0.8% | 235,200 |
| 2024/10/02 | 1,684 | 1,722 | 1,641 | 1,661 | -23 | -1.4% | 212,800 |
| 2024/10/01 | 1,657 | 1,694 | 1,646 | 1,684 | +13 | +0.8% | 128,800 |
| 2024/09/30 | 1,656 | 1,705 | 1,646 | 1,671 | -6 | -0.4% | 172,600 |
| 2024/09/27 | 1,705 | 1,705 | 1,656 | 1,677 | +1 | +0.1% | 134,400 |
| 2024/09/26 | 1,652 | 1,676 | 1,640 | 1,676 | +48 | +2.9% | 148,300 |
| 2024/09/25 | 1,663 | 1,663 | 1,628 | 1,628 | -32 | -1.9% | 93,700 |
| 2024/09/24 | 1,687 | 1,688 | 1,637 | 1,660 | +5 | +0.3% | 94,000 |
| 2024/09/20 | 1,706 | 1,708 | 1,655 | 1,655 | -31 | -1.8% | 188,300 |
| 2024/09/19 | 1,720 | 1,720 | 1,657 | 1,686 | +30 | +1.8% | 106,100 |
| 2024/09/18 | 1,704 | 1,704 | 1,646 | 1,656 | -34 | -2% | 97,100 |
| 2024/09/17 | 1,727 | 1,727 | 1,650 | 1,690 | -15 | -0.9% | 109,600 |
| 2024/09/13 | 1,755 | 1,756 | 1,696 | 1,705 | -48 | -2.7% | 144,600 |
| 2024/09/12 | 1,728 | 1,763 | 1,710 | 1,753 | +50 | +2.9% | 189,800 |
| 2024/09/11 | 1,726 | 1,759 | 1,662 | 1,703 | -22 | -1.3% | 276,700 |
| 2024/09/10 | 1,653 | 1,749 | 1,642 | 1,725 | +85 | +5.2% | 281,100 |
| 2024/09/09 | 1,609 | 1,648 | 1,603 | 1,640 | -7 | -0.4% | 170,200 |
1～
50
件表示中 / 3105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 | 201,100円 | +21.5% | +7.9% | 0.00% | 26.05倍 | 1.72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 | 238,100円 | -20.2% | +12.6% | 3.36% | 11.90倍 | 0.93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 | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82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 | 301,500円 | +16.6% | +10.0% | 3.05% | 16.56倍 | 5.99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 | 66,000円 | +9.2% | +15.4% | 1.21% | 16.33倍 | 1.70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
