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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,184 | 1,255 | 1,174 | 1,219 | +15 | +1.2% | 277,600 |
| 2021/08/18 | 1,172 | 1,212 | 1,128 | 1,204 | +92 | +8.3% | 472,100 |
| 2021/08/17 | 1,128 | 1,133 | 1,105 | 1,112 | -26 | -2.3% | 88,900 |
| 2021/08/16 | 1,134 | 1,148 | 1,114 | 1,138 | -3 | -0.3% | 118,000 |
| 2021/08/13 | 1,115 | 1,165 | 1,114 | 1,141 | +39 | +3.5% | 230,400 |
| 2021/08/12 | 1,105 | 1,155 | 1,100 | 1,102 | -84 | -7.1% | 281,000 |
| 2021/08/11 | 1,195 | 1,207 | 1,177 | 1,186 | -4 | -0.3% | 191,600 |
| 2021/08/10 | 1,169 | 1,192 | 1,156 | 1,190 | +18 | +1.5% | 249,200 |
| 2021/08/06 | 1,161 | 1,175 | 1,145 | 1,172 | +12 | +1% | 59,600 |
| 2021/08/05 | 1,136 | 1,166 | 1,136 | 1,160 | +21 | +1.8% | 106,400 |
| 2021/08/04 | 1,139 | 1,143 | 1,127 | 1,139 | +11 | +1% | 67,400 |
| 2021/08/03 | 1,140 | 1,150 | 1,126 | 1,128 | -7 | -0.6% | 69,300 |
| 2021/08/02 | 1,141 | 1,142 | 1,114 | 1,135 | +5 | +0.4% | 79,600 |
| 2021/07/30 | 1,148 | 1,150 | 1,128 | 1,130 | -18 | -1.6% | 38,700 |
| 2021/07/29 | 1,140 | 1,152 | 1,133 | 1,148 | +21 | +1.9% | 61,400 |
| 2021/07/28 | 1,164 | 1,168 | 1,121 | 1,127 | -47 | -4% | 82,200 |
| 2021/07/27 | 1,166 | 1,175 | 1,160 | 1,174 | +16 | +1.4% | 56,700 |
| 2021/07/26 | 1,160 | 1,165 | 1,146 | 1,158 | ±0 | ±0% | 96,400 |
| 2021/07/21 | 1,160 | 1,166 | 1,152 | 1,158 | +8 | +0.7% | 70,600 |
| 2021/07/20 | 1,150 | 1,155 | 1,137 | 1,150 | ±0 | ±0% | 68,300 |
| 2021/07/19 | 1,174 | 1,181 | 1,147 | 1,150 | -27 | -2.3% | 91,800 |
| 2021/07/16 | 1,153 | 1,178 | 1,152 | 1,177 | +35 | +3.1% | 99,400 |
| 2021/07/15 | 1,173 | 1,173 | 1,131 | 1,142 | -36 | -3.1% | 135,400 |
| 2021/07/14 | 1,179 | 1,190 | 1,175 | 1,178 | +7 | +0.6% | 89,600 |
| 2021/07/13 | 1,160 | 1,178 | 1,137 | 1,171 | +11 | +0.9% | 223,200 |
| 2021/07/12 | 1,167 | 1,171 | 1,150 | 1,160 | +7 | +0.6% | 150,100 |
| 2021/07/09 | 1,153 | 1,167 | 1,150 | 1,153 | -8 | -0.7% | 203,800 |
| 2021/07/08 | 1,191 | 1,194 | 1,156 | 1,161 | -38 | -3.2% | 103,200 |
| 2021/07/07 | 1,200 | 1,208 | 1,191 | 1,199 | -14 | -1.2% | 77,900 |
| 2021/07/06 | 1,221 | 1,224 | 1,213 | 1,213 | -25 | -2% | 32,700 |
| 2021/07/05 | 1,207 | 1,238 | 1,207 | 1,238 | +27 | +2.2% | 71,900 |
| 2021/07/02 | 1,201 | 1,215 | 1,201 | 1,211 | +4 | +0.3% | 54,900 |
| 2021/07/01 | 1,236 | 1,236 | 1,203 | 1,207 | -29 | -2.3% | 57,100 |
| 2021/06/30 | 1,250 | 1,254 | 1,223 | 1,236 | -11 | -0.9% | 79,600 |
| 2021/06/29 | 1,267 | 1,275 | 1,237 | 1,247 | -10 | -0.8% | 92,000 |
| 2021/06/28 | 1,258 | 1,264 | 1,251 | 1,257 | +8 | +0.6% | 80,600 |
| 2021/06/25 | 1,250 | 1,253 | 1,239 | 1,249 | +18 | +1.5% | 80,900 |
| 2021/06/24 | 1,249 | 1,249 | 1,217 | 1,231 | -15 | -1.2% | 73,900 |
| 2021/06/23 | 1,232 | 1,247 | 1,209 | 1,246 | +15 | +1.2% | 90,800 |
| 2021/06/22 | 1,188 | 1,232 | 1,175 | 1,231 | +96 | +8.5% | 145,000 |
| 2021/06/21 | 1,158 | 1,175 | 1,126 | 1,135 | -53 | -4.5% | 124,500 |
| 2021/06/18 | 1,239 | 1,242 | 1,187 | 1,188 | -58 | -4.7% | 108,100 |
| 2021/06/17 | 1,256 | 1,272 | 1,226 | 1,246 | -35 | -2.7% | 156,200 |
| 2021/06/16 | 1,289 | 1,307 | 1,271 | 1,281 | -9 | -0.7% | 125,800 |
| 2021/06/15 | 1,288 | 1,297 | 1,266 | 1,290 | +15 | +1.2% | 87,500 |
| 2021/06/14 | 1,264 | 1,286 | 1,250 | 1,275 | +11 | +0.9% | 49,900 |
| 2021/06/11 | 1,282 | 1,285 | 1,264 | 1,264 | -1 | -0.1% | 121,000 |
| 2021/06/10 | 1,256 | 1,279 | 1,249 | 1,265 | -3 | -0.2% | 69,500 |
| 2021/06/09 | 1,282 | 1,289 | 1,254 | 1,268 | -18 | -1.4% | 91,500 |
| 2021/06/08 | 1,266 | 1,297 | 1,247 | 1,286 | +22 | +1.7% | 102,400 |
801～
850
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
