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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 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 |
901～
950
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
