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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,164 | 1,186 | 1,155 | 1,160 | -2 | -0.2% | 187,000 |
| 2023/03/31 | 1,152 | 1,174 | 1,122 | 1,162 | +17 | +1.5% | 353,700 |
| 2023/03/30 | 1,122 | 1,154 | 1,119 | 1,145 | +13 | +1.1% | 329,700 |
| 2023/03/29 | 1,133 | 1,159 | 1,104 | 1,132 | -11 | -1% | 312,100 |
| 2023/03/28 | 1,165 | 1,169 | 1,130 | 1,143 | -14 | -1.2% | 218,700 |
| 2023/03/27 | 1,144 | 1,170 | 1,130 | 1,157 | +11 | +1% | 261,600 |
| 2023/03/24 | 1,167 | 1,168 | 1,118 | 1,146 | -34 | -2.9% | 589,200 |
| 2023/03/23 | 1,115 | 1,182 | 1,115 | 1,180 | +66 | +5.9% | 645,500 |
| 2023/03/22 | 1,138 | 1,143 | 1,105 | 1,114 | +6 | +0.5% | 304,500 |
| 2023/03/20 | 1,087 | 1,116 | 1,072 | 1,108 | +1 | +0.1% | 343,800 |
| 2023/03/17 | 1,125 | 1,140 | 1,101 | 1,107 | +8 | +0.7% | 430,500 |
| 2023/03/16 | 1,102 | 1,124 | 1,076 | 1,099 | -33 | -2.9% | 637,900 |
| 2023/03/15 | 1,096 | 1,191 | 1,081 | 1,132 | +66 | +6.2% | 1,322,800 |
| 2023/03/14 | 1,123 | 1,125 | 1,053 | 1,066 | -76 | -6.7% | 1,261,800 |
| 2023/03/13 | 1,150 | 1,162 | 1,126 | 1,142 | -28 | -2.4% | 568,600 |
| 2023/03/10 | 1,178 | 1,183 | 1,144 | 1,170 | -2 | -0.2% | 517,000 |
| 2023/03/09 | 1,147 | 1,183 | 1,139 | 1,172 | +21 | +1.8% | 321,500 |
| 2023/03/08 | 1,140 | 1,160 | 1,120 | 1,151 | -14 | -1.2% | 415,400 |
| 2023/03/07 | 1,165 | 1,198 | 1,150 | 1,165 | -3 | -0.3% | 606,100 |
| 2023/03/06 | 1,136 | 1,168 | 1,135 | 1,168 | +51 | +4.6% | 589,700 |
| 2023/03/03 | 1,121 | 1,151 | 1,103 | 1,117 | +1 | +0.1% | 864,500 |
| 2023/03/02 | 1,148 | 1,175 | 1,111 | 1,116 | -20 | -1.8% | 1,597,000 |
| 2023/03/01 | 1,157 | 1,157 | 1,111 | 1,136 | -30 | -2.6% | 1,424,200 |
| 2023/02/28 | 1,204 | 1,216 | 1,148 | 1,166 | -32 | -2.7% | 2,716,100 |
| 2023/02/27 | 1,181 | 1,213 | 1,179 | 1,198 | -5 | -0.4% | 339,600 |
| 2023/02/24 | 1,220 | 1,238 | 1,194 | 1,203 | -20 | -1.6% | 473,500 |
| 2023/02/22 | 1,239 | 1,247 | 1,198 | 1,223 | -21 | -1.7% | 600,300 |
| 2023/02/21 | 1,278 | 1,318 | 1,234 | 1,244 | -34 | -2.7% | 822,900 |
| 2023/02/20 | 1,245 | 1,281 | 1,222 | 1,278 | +22 | +1.8% | 757,700 |
| 2023/02/17 | 1,291 | 1,302 | 1,228 | 1,256 | -34 | -2.6% | 1,453,300 |
| 2023/02/16 | 1,415 | 1,425 | 1,222 | 1,290 | -154 | -10.7% | 2,198,400 |
| 2023/02/15 | 1,406 | 1,447 | 1,382 | 1,444 | +27 | +1.9% | 270,300 |
| 2023/02/14 | 1,372 | 1,436 | 1,355 | 1,417 | +75 | +5.6% | 410,500 |
| 2023/02/13 | 1,385 | 1,403 | 1,326 | 1,342 | -66 | -4.7% | 589,600 |
| 2023/02/10 | 1,298 | 1,415 | 1,247 | 1,408 | +50 | +3.7% | 1,475,100 |
| 2023/02/09 | 1,304 | 1,360 | 1,295 | 1,358 | +39 | +3% | 448,400 |
| 2023/02/08 | 1,315 | 1,332 | 1,305 | 1,319 | +17 | +1.3% | 236,300 |
| 2023/02/07 | 1,298 | 1,328 | 1,282 | 1,302 | +11 | +0.9% | 291,900 |
| 2023/02/06 | 1,341 | 1,347 | 1,281 | 1,291 | -50 | -3.7% | 470,700 |
| 2023/02/03 | 1,362 | 1,378 | 1,335 | 1,341 | -39 | -2.8% | 270,800 |
| 2023/02/02 | 1,380 | 1,389 | 1,366 | 1,380 | -4 | -0.3% | 277,100 |
| 2023/02/01 | 1,338 | 1,403 | 1,337 | 1,384 | +61 | +4.6% | 684,200 |
| 2023/01/31 | 1,318 | 1,332 | 1,302 | 1,323 | +9 | +0.7% | 223,700 |
| 2023/01/30 | 1,271 | 1,318 | 1,261 | 1,314 | +43 | +3.4% | 387,900 |
| 2023/01/27 | 1,325 | 1,346 | 1,247 | 1,271 | -59 | -4.4% | 591,200 |
| 2023/01/26 | 1,320 | 1,346 | 1,301 | 1,330 | +10 | +0.8% | 517,800 |
| 2023/01/25 | 1,313 | 1,333 | 1,297 | 1,320 | +16 | +1.2% | 592,700 |
| 2023/01/24 | 1,250 | 1,308 | 1,232 | 1,304 | +30 | +2.4% | 669,200 |
| 2023/01/23 | 1,233 | 1,282 | 1,225 | 1,274 | +24 | +1.9% | 738,100 |
| 2023/01/20 | 1,169 | 1,274 | 1,164 | 1,250 | +86 | +7.4% | 1,403,000 |
501～
550
件表示中 / 3202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 | 173,800円 | +21.5% | +7.9% | 0.00% | 22.52倍 | 1.49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 | 275,800円 | +11.6% | +18.9% | 2.90% | 12.11倍 | 1.06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 | 264,100円 | -9.1% | +36.5% | 3.94% | 8.43倍 | 0.30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 | 231,700円 | +13.0% | +11.9% | 4.06% | 13.17倍 | 4.50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 | 52,800円 | +9.2% | +15.4% | 1.52% | 12.76倍 | 1.33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
