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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,169 | 1,174 | 1,147 | 1,160 | +31 | +2.7% | 241,500 |
| 2021/10/29 | 1,145 | 1,156 | 1,122 | 1,129 | -15 | -1.3% | 171,600 |
| 2021/10/28 | 1,140 | 1,154 | 1,126 | 1,144 | +8 | +0.7% | 247,500 |
| 2021/10/27 | 1,133 | 1,137 | 1,120 | 1,136 | -4 | -0.4% | 189,500 |
| 2021/10/26 | 1,144 | 1,160 | 1,132 | 1,140 | -14 | -1.2% | 152,500 |
| 2021/10/25 | 1,170 | 1,170 | 1,141 | 1,154 | -20 | -1.7% | 294,400 |
| 2021/10/22 | 1,212 | 1,215 | 1,174 | 1,174 | -46 | -3.8% | 322,600 |
| 2021/10/21 | 1,269 | 1,270 | 1,217 | 1,220 | -58 | -4.5% | 222,700 |
| 2021/10/20 | 1,293 | 1,309 | 1,274 | 1,278 | +22 | +1.8% | 236,200 |
| 2021/10/19 | 1,286 | 1,299 | 1,237 | 1,256 | -6 | -0.5% | 107,800 |
| 2021/10/18 | 1,303 | 1,310 | 1,255 | 1,262 | -34 | -2.6% | 125,200 |
| 2021/10/15 | 1,298 | 1,315 | 1,276 | 1,296 | +6 | +0.5% | 124,800 |
| 2021/10/14 | 1,344 | 1,344 | 1,284 | 1,290 | -56 | -4.2% | 160,300 |
| 2021/10/13 | 1,365 | 1,373 | 1,344 | 1,346 | +4 | +0.3% | 248,400 |
| 2021/10/12 | 1,340 | 1,368 | 1,320 | 1,342 | +17 | +1.3% | 187,000 |
| 2021/10/11 | 1,328 | 1,350 | 1,320 | 1,325 | +22 | +1.7% | 235,700 |
| 2021/10/08 | 1,313 | 1,320 | 1,295 | 1,303 | +14 | +1.1% | 269,900 |
| 2021/10/07 | 1,309 | 1,309 | 1,268 | 1,289 | -13 | -1% | 317,900 |
| 2021/10/06 | 1,323 | 1,340 | 1,289 | 1,302 | -1 | -0.1% | 251,300 |
| 2021/10/05 | 1,340 | 1,359 | 1,302 | 1,303 | -23 | -1.7% | 571,600 |
| 2021/10/04 | 1,314 | 1,362 | 1,304 | 1,326 | +36 | +2.8% | 409,400 |
| 2021/10/01 | 1,251 | 1,296 | 1,251 | 1,290 | +31 | +2.5% | 333,600 |
| 2021/09/30 | 1,242 | 1,276 | 1,234 | 1,259 | +36 | +2.9% | 390,700 |
| 2021/09/29 | 1,221 | 1,235 | 1,210 | 1,223 | -6 | -0.5% | 434,600 |
| 2021/09/28 | 1,231 | 1,238 | 1,211 | 1,229 | -18 | -1.4% | 171,400 |
| 2021/09/27 | 1,228 | 1,250 | 1,200 | 1,247 | -5 | -0.4% | 212,700 |
| 2021/09/24 | 1,285 | 1,288 | 1,246 | 1,252 | +7 | +0.6% | 454,700 |
| 2021/09/22 | 1,235 | 1,267 | 1,231 | 1,245 | +10 | +0.8% | 486,400 |
| 2021/09/21 | 1,220 | 1,244 | 1,205 | 1,235 | -35 | -2.8% | 240,000 |
| 2021/09/17 | 1,180 | 1,280 | 1,180 | 1,270 | +105 | +9% | 837,000 |
| 2021/09/16 | 1,150 | 1,190 | 1,129 | 1,165 | +15 | +1.3% | 1,023,100 |
| 2021/09/15 | 1,148 | 1,156 | 1,130 | 1,150 | +10 | +0.9% | 264,100 |
| 2021/09/14 | 1,126 | 1,149 | 1,125 | 1,140 | +13 | +1.2% | 444,300 |
| 2021/09/13 | 1,152 | 1,154 | 1,125 | 1,127 | -23 | -2% | 710,200 |
| 2021/09/10 | 1,150 | 1,152 | 1,140 | 1,150 | +10 | +0.9% | 460,200 |
| 2021/09/09 | 1,151 | 1,170 | 1,130 | 1,140 | -41 | -3.5% | 1,634,200 |
| 2021/09/08 | 1,201 | 1,219 | 1,163 | 1,181 | -38 | -3.1% | 861,900 |
| 2021/09/07 | 1,227 | 1,245 | 1,210 | 1,219 | -5 | -0.4% | 388,100 |
| 2021/09/06 | 1,215 | 1,255 | 1,214 | 1,224 | +29 | +2.4% | 346,500 |
| 2021/09/03 | 1,161 | 1,200 | 1,161 | 1,195 | +22 | +1.9% | 130,500 |
| 2021/09/02 | 1,177 | 1,201 | 1,165 | 1,173 | -32 | -2.7% | 307,500 |
| 2021/09/01 | 1,180 | 1,236 | 1,180 | 1,205 | -88 | -6.8% | 460,800 |
| 2021/08/31 | 1,266 | 1,320 | 1,266 | 1,293 | +27 | +2.1% | 158,700 |
| 2021/08/30 | 1,237 | 1,272 | 1,237 | 1,266 | +39 | +3.2% | 134,500 |
| 2021/08/27 | 1,230 | 1,232 | 1,204 | 1,227 | -3 | -0.2% | 43,400 |
| 2021/08/26 | 1,250 | 1,250 | 1,220 | 1,230 | +1 | +0.1% | 44,900 |
| 2021/08/25 | 1,259 | 1,261 | 1,224 | 1,229 | -16 | -1.3% | 84,600 |
| 2021/08/24 | 1,250 | 1,253 | 1,233 | 1,245 | +20 | +1.6% | 150,700 |
| 2021/08/23 | 1,231 | 1,246 | 1,216 | 1,225 | +24 | +2% | 112,600 |
| 2021/08/20 | 1,219 | 1,231 | 1,199 | 1,201 | -18 | -1.5% | 176,800 |
751～
800
件表示中 / 3106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 | 199,000円 | +21.5% | +7.9% | 0.00% | 25.78倍 | 1.70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 | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00倍 | 0.94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 | 310,400円 | -9.1% | +36.5% | 3.35% | 9.90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 | 295,100円 | +16.6% | +10.0% | 3.12% | 16.20倍 | 5.86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
