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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 1,845 | 1,882 | 1,811 | 1,831 | -1 | -0.1% | 216,800 |
| 2025/01/21 | 1,860 | 1,867 | 1,827 | 1,832 | -36 | -1.9% | 165,600 |
| 2025/01/20 | 1,895 | 1,907 | 1,820 | 1,868 | -7 | -0.4% | 274,700 |
| 2025/01/17 | 1,836 | 1,879 | 1,813 | 1,875 | -1 | -0.1% | 229,100 |
| 2025/01/16 | 1,830 | 1,905 | 1,820 | 1,876 | +95 | +5.3% | 394,400 |
| 2025/01/15 | 1,800 | 1,836 | 1,777 | 1,781 | -5 | -0.3% | 162,500 |
| 2025/01/14 | 1,769 | 1,796 | 1,757 | 1,786 | +2 | +0.1% | 127,400 |
| 2025/01/10 | 1,797 | 1,808 | 1,779 | 1,784 | -6 | -0.3% | 153,300 |
| 2025/01/09 | 1,788 | 1,802 | 1,765 | 1,790 | -9 | -0.5% | 184,600 |
| 2025/01/08 | 1,791 | 1,804 | 1,762 | 1,799 | -24 | -1.3% | 191,900 |
| 2025/01/07 | 1,818 | 1,833 | 1,782 | 1,823 | +45 | +2.5% | 208,200 |
| 2025/01/06 | 1,819 | 1,819 | 1,774 | 1,778 | -44 | -2.4% | 272,000 |
| 2024/12/30 | 1,864 | 1,868 | 1,814 | 1,822 | -42 | -2.3% | 168,000 |
| 2024/12/27 | 1,885 | 1,889 | 1,846 | 1,864 | -21 | -1.1% | 144,600 |
| 2024/12/26 | 1,938 | 1,939 | 1,878 | 1,885 | -39 | -2% | 158,700 |
| 2024/12/25 | 1,930 | 1,941 | 1,897 | 1,924 | -12 | -0.6% | 165,900 |
| 2024/12/24 | 1,870 | 1,936 | 1,857 | 1,936 | +68 | +3.6% | 256,800 |
| 2024/12/23 | 1,820 | 1,883 | 1,814 | 1,868 | +65 | +3.6% | 240,000 |
| 2024/12/20 | 1,820 | 1,837 | 1,794 | 1,803 | +23 | +1.3% | 319,500 |
| 2024/12/19 | 1,764 | 1,790 | 1,760 | 1,780 | -6 | -0.3% | 213,300 |
| 2024/12/18 | 1,819 | 1,819 | 1,766 | 1,786 | -39 | -2.1% | 461,600 |
| 2024/12/17 | 1,837 | 1,854 | 1,812 | 1,825 | -12 | -0.7% | 159,800 |
| 2024/12/16 | 1,849 | 1,853 | 1,799 | 1,837 | +1 | +0.1% | 119,500 |
| 2024/12/13 | 1,899 | 1,899 | 1,810 | 1,836 | -23 | -1.2% | 336,400 |
| 2024/12/12 | 1,870 | 1,908 | 1,844 | 1,859 | -11 | -0.6% | 354,900 |
| 2024/12/11 | 1,874 | 1,888 | 1,842 | 1,870 | -14 | -0.7% | 156,000 |
| 2024/12/10 | 1,883 | 1,891 | 1,865 | 1,884 | -19 | -1% | 123,500 |
| 2024/12/09 | 1,898 | 1,932 | 1,874 | 1,903 | +11 | +0.6% | 165,400 |
| 2024/12/06 | 1,888 | 1,911 | 1,873 | 1,892 | -14 | -0.7% | 131,100 |
| 2024/12/05 | 1,954 | 1,967 | 1,906 | 1,906 | -35 | -1.8% | 97,700 |
| 2024/12/04 | 1,983 | 1,986 | 1,939 | 1,941 | -42 | -2.1% | 181,600 |
| 2024/12/03 | 1,960 | 1,990 | 1,946 | 1,983 | +8 | +0.4% | 201,100 |
| 2024/12/02 | 1,990 | 2,037 | 1,962 | 1,975 | -15 | -0.8% | 218,800 |
| 2024/11/29 | 1,964 | 2,050 | 1,950 | 1,990 | +49 | +2.5% | 416,300 |
| 2024/11/28 | 1,928 | 1,962 | 1,897 | 1,941 | +41 | +2.2% | 120,100 |
| 2024/11/27 | 1,869 | 1,912 | 1,850 | 1,900 | +45 | +2.4% | 170,800 |
| 2024/11/26 | 1,931 | 1,933 | 1,829 | 1,855 | -78 | -4% | 393,500 |
| 2024/11/25 | 1,990 | 1,990 | 1,917 | 1,933 | -57 | -2.9% | 354,500 |
| 2024/11/22 | 2,047 | 2,054 | 1,989 | 1,990 | -21 | -1% | 281,600 |
| 2024/11/21 | 2,018 | 2,025 | 1,992 | 2,011 | -14 | -0.7% | 232,700 |
| 2024/11/20 | 2,100 | 2,120 | 2,018 | 2,025 | -63 | -3% | 258,100 |
| 2024/11/19 | 2,020 | 2,088 | 2,012 | 2,088 | +77 | +3.8% | 289,100 |
| 2024/11/18 | 2,013 | 2,051 | 1,956 | 2,011 | +11 | +0.6% | 275,400 |
| 2024/11/15 | 1,998 | 2,013 | 1,911 | 2,000 | ±0 | ±0% | 695,400 |
| 2024/11/14 | 2,000 | 2,028 | 1,981 | 2,000 | -6 | -0.3% | 317,700 |
| 2024/11/13 | 2,006 | 2,028 | 1,989 | 2,006 | +3 | +0.1% | 302,000 |
| 2024/11/12 | 2,011 | 2,036 | 1,996 | 2,003 | -8 | -0.4% | 196,800 |
| 2024/11/11 | 2,000 | 2,017 | 1,982 | 2,011 | +11 | +0.6% | 131,300 |
| 2024/11/08 | 1,983 | 2,018 | 1,966 | 2,000 | +28 | +1.4% | 245,800 |
| 2024/11/07 | 1,974 | 1,994 | 1,938 | 1,972 | +30 | +1.5% | 371,100 |
51～
100
件表示中 / 3194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 | 149,200円 | +21.5% | +7.9% | 0.00% | 19.33倍 | 1.28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 | 248,700円 | +11.6% | +18.9% | 3.22% | 10.92倍 | 0.96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 | 254,300円 | -9.1% | +36.5% | 4.09% | 8.11倍 | 0.29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 | 225,600円 | +13.0% | +11.9% | 4.17% | 12.82倍 | 4.38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 | 45,800円 | +9.2% | +15.4% | 1.75% | 11.07倍 | 1.15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
