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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,099 | 1,105 | 1,032 | 1,100 | +10 | +0.9% | 373,000 |
| 2022/12/21 | 1,139 | 1,151 | 1,083 | 1,090 | -28 | -2.5% | 447,100 |
| 2022/12/20 | 1,102 | 1,145 | 1,094 | 1,118 | +12 | +1.1% | 431,400 |
| 2022/12/19 | 1,106 | 1,126 | 1,105 | 1,106 | -20 | -1.8% | 160,100 |
| 2022/12/16 | 1,138 | 1,150 | 1,121 | 1,126 | -29 | -2.5% | 167,100 |
| 2022/12/15 | 1,156 | 1,175 | 1,142 | 1,155 | -2 | -0.2% | 150,400 |
| 2022/12/14 | 1,154 | 1,161 | 1,131 | 1,157 | -2 | -0.2% | 206,700 |
| 2022/12/13 | 1,141 | 1,175 | 1,133 | 1,159 | +17 | +1.5% | 330,100 |
| 2022/12/12 | 1,215 | 1,215 | 1,123 | 1,142 | -74 | -6.1% | 726,300 |
| 2022/12/09 | 1,185 | 1,234 | 1,171 | 1,216 | +35 | +3% | 655,700 |
| 2022/12/08 | 1,167 | 1,182 | 1,138 | 1,181 | +12 | +1% | 405,700 |
| 2022/12/07 | 1,129 | 1,171 | 1,122 | 1,169 | +37 | +3.3% | 434,400 |
| 2022/12/06 | 1,080 | 1,137 | 1,062 | 1,132 | +48 | +4.4% | 358,200 |
| 2022/12/05 | 1,078 | 1,090 | 1,052 | 1,084 | -10 | -0.9% | 290,900 |
| 2022/12/02 | 1,098 | 1,106 | 1,079 | 1,094 | -4 | -0.4% | 175,300 |
| 2022/12/01 | 1,100 | 1,107 | 1,080 | 1,098 | +13 | +1.2% | 179,400 |
| 2022/11/30 | 1,100 | 1,117 | 1,071 | 1,085 | -17 | -1.5% | 268,400 |
| 2022/11/29 | 1,107 | 1,155 | 1,094 | 1,102 | -2 | -0.2% | 586,400 |
| 2022/11/28 | 1,057 | 1,110 | 1,055 | 1,104 | +38 | +3.6% | 446,300 |
| 2022/11/25 | 1,029 | 1,073 | 1,015 | 1,066 | +46 | +4.5% | 540,700 |
| 2022/11/24 | 1,009 | 1,026 | 994 | 1,020 | +20 | +2% | 244,500 |
| 2022/11/22 | 989 | 1,009 | 985 | 1,000 | +16 | +1.6% | 273,700 |
| 2022/11/21 | 987 | 990 | 966 | 984 | -2 | -0.2% | 325,900 |
| 2022/11/18 | 984 | 996 | 972 | 986 | -11 | -1.1% | 286,200 |
| 2022/11/17 | 967 | 1,002 | 967 | 997 | +21 | +2.2% | 428,700 |
| 2022/11/16 | 1,000 | 1,006 | 966 | 976 | -20 | -2% | 433,200 |
| 2022/11/15 | 995 | 1,027 | 995 | 996 | +4 | +0.4% | 343,700 |
| 2022/11/14 | 965 | 1,007 | 940 | 992 | +22 | +2.3% | 632,000 |
| 2022/11/11 | 1,029 | 1,032 | 958 | 970 | -57 | -5.6% | 1,376,700 |
| 2022/11/10 | 1,004 | 1,029 | 992 | 1,027 | +5 | +0.5% | 503,000 |
| 2022/11/09 | 1,018 | 1,032 | 999 | 1,022 | -14 | -1.4% | 461,100 |
| 2022/11/08 | 1,005 | 1,038 | 1,005 | 1,036 | +22 | +2.2% | 243,600 |
| 2022/11/07 | 991 | 1,015 | 988 | 1,014 | +14 | +1.4% | 198,900 |
| 2022/11/04 | 961 | 1,004 | 958 | 1,000 | +27 | +2.8% | 305,300 |
| 2022/11/02 | 992 | 994 | 968 | 973 | -25 | -2.5% | 179,500 |
| 2022/11/01 | 998 | 1,003 | 990 | 998 | +4 | +0.4% | 120,100 |
| 2022/10/31 | 971 | 994 | 970 | 994 | +25 | +2.6% | 168,300 |
| 2022/10/28 | 973 | 986 | 962 | 969 | -17 | -1.7% | 178,700 |
| 2022/10/27 | 981 | 989 | 967 | 986 | -1 | -0.1% | 145,300 |
| 2022/10/26 | 1,000 | 1,014 | 986 | 987 | -6 | -0.6% | 376,600 |
| 2022/10/25 | 970 | 1,006 | 952 | 993 | +31 | +3.2% | 327,800 |
| 2022/10/24 | 997 | 1,000 | 962 | 962 | -20 | -2% | 320,800 |
| 2022/10/21 | 1,020 | 1,027 | 982 | 982 | -35 | -3.4% | 294,200 |
| 2022/10/20 | 1,009 | 1,023 | 1,002 | 1,017 | -3 | -0.3% | 268,700 |
| 2022/10/19 | 989 | 1,025 | 966 | 1,020 | +20 | +2% | 356,400 |
| 2022/10/18 | 1,024 | 1,040 | 989 | 1,000 | -23 | -2.2% | 409,900 |
| 2022/10/17 | 971 | 1,028 | 971 | 1,023 | +37 | +3.8% | 310,700 |
| 2022/10/14 | 969 | 989 | 965 | 986 | +25 | +2.6% | 314,200 |
| 2022/10/13 | 956 | 969 | 947 | 961 | +5 | +0.5% | 385,500 |
| 2022/10/12 | 954 | 956 | 931 | 956 | +1 | +0.1% | 202,000 |
601～
650
件表示中 / 3235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 | 226,100円 | +10.8% | +14.5% | 0.00% | 26.32倍 | 1.97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 | 334,400円 | -19.3% | +12.3% | 3.71% | 14.33倍 | 1.30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 | 330,600円 | -8.5% | +40.9% | 3.75% | 9.03倍 | 0.38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 | 227,500円 | +13.0% | +11.9% | 4.13% | 12.93倍 | 4.42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 | 69,800円 | +7.9% | -33.2% | 1.29% | 24.91倍 | 1.85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
