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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,675 | 1,706 | 1,619 | 1,647 | -22 | -1.3% | 229,500 |
| 2024/09/05 | 1,675 | 1,703 | 1,641 | 1,669 | -38 | -2.2% | 277,300 |
| 2024/09/04 | 1,710 | 1,750 | 1,690 | 1,707 | -33 | -1.9% | 358,500 |
| 2024/09/03 | 1,749 | 1,754 | 1,727 | 1,740 | +10 | +0.6% | 198,700 |
| 2024/09/02 | 1,750 | 1,760 | 1,713 | 1,730 | -35 | -2% | 201,500 |
| 2024/08/30 | 1,760 | 1,776 | 1,711 | 1,765 | +3 | +0.2% | 320,800 |
| 2024/08/29 | 1,762 | 1,811 | 1,754 | 1,762 | -35 | -1.9% | 222,600 |
| 2024/08/28 | 1,854 | 1,858 | 1,784 | 1,797 | -72 | -3.9% | 380,400 |
| 2024/08/27 | 1,854 | 1,886 | 1,821 | 1,869 | +24 | +1.3% | 387,800 |
| 2024/08/26 | 1,778 | 1,845 | 1,771 | 1,845 | +60 | +3.4% | 281,000 |
| 2024/08/23 | 1,780 | 1,791 | 1,755 | 1,785 | +9 | +0.5% | 279,100 |
| 2024/08/22 | 1,738 | 1,787 | 1,738 | 1,776 | +41 | +2.4% | 274,300 |
| 2024/08/21 | 1,668 | 1,756 | 1,666 | 1,735 | +52 | +3.1% | 279,800 |
| 2024/08/20 | 1,630 | 1,703 | 1,618 | 1,683 | +88 | +5.5% | 240,300 |
| 2024/08/19 | 1,605 | 1,619 | 1,574 | 1,595 | -10 | -0.6% | 161,200 |
| 2024/08/16 | 1,619 | 1,627 | 1,578 | 1,605 | +21 | +1.3% | 147,800 |
| 2024/08/15 | 1,565 | 1,623 | 1,549 | 1,584 | -47 | -2.9% | 421,400 |
| 2024/08/14 | 1,553 | 1,645 | 1,535 | 1,631 | +92 | +6% | 481,400 |
| 2024/08/13 | 1,500 | 1,547 | 1,489 | 1,539 | +39 | +2.6% | 193,200 |
| 2024/08/09 | 1,524 | 1,539 | 1,464 | 1,500 | +6 | +0.4% | 145,700 |
| 2024/08/08 | 1,500 | 1,539 | 1,461 | 1,494 | -28 | -1.8% | 248,900 |
| 2024/08/07 | 1,411 | 1,549 | 1,410 | 1,522 | +97 | +6.8% | 316,800 |
| 2024/08/06 | 1,481 | 1,492 | 1,382 | 1,425 | +154 | +12.1% | 340,300 |
| 2024/08/05 | 1,380 | 1,401 | 1,250 | 1,271 | -241 | -15.9% | 404,100 |
| 2024/08/02 | 1,600 | 1,627 | 1,508 | 1,512 | -145 | -8.8% | 561,200 |
| 2024/08/01 | 1,688 | 1,693 | 1,640 | 1,657 | -43 | -2.5% | 265,100 |
| 2024/07/31 | 1,659 | 1,708 | 1,653 | 1,700 | +33 | +2% | 298,500 |
| 2024/07/30 | 1,683 | 1,706 | 1,663 | 1,667 | -32 | -1.9% | 227,300 |
| 2024/07/29 | 1,680 | 1,708 | 1,657 | 1,699 | +38 | +2.3% | 168,600 |
| 2024/07/26 | 1,649 | 1,685 | 1,604 | 1,661 | -28 | -1.7% | 237,900 |
| 2024/07/25 | 1,700 | 1,737 | 1,675 | 1,689 | +9 | +0.5% | 279,100 |
| 2024/07/24 | 1,706 | 1,711 | 1,679 | 1,680 | -20 | -1.2% | 146,500 |
| 2024/07/23 | 1,740 | 1,750 | 1,700 | 1,700 | -25 | -1.4% | 142,500 |
| 2024/07/22 | 1,730 | 1,740 | 1,701 | 1,725 | -17 | -1% | 243,900 |
| 2024/07/19 | 1,722 | 1,779 | 1,717 | 1,742 | +5 | +0.3% | 194,800 |
| 2024/07/18 | 1,776 | 1,796 | 1,717 | 1,737 | -55 | -3.1% | 382,400 |
| 2024/07/17 | 1,826 | 1,839 | 1,788 | 1,792 | -30 | -1.6% | 197,300 |
| 2024/07/16 | 1,829 | 1,865 | 1,816 | 1,822 | +8 | +0.4% | 241,900 |
| 2024/07/12 | 1,787 | 1,824 | 1,782 | 1,814 | +24 | +1.3% | 200,300 |
| 2024/07/11 | 1,800 | 1,801 | 1,777 | 1,790 | -14 | -0.8% | 203,600 |
| 2024/07/10 | 1,793 | 1,825 | 1,783 | 1,804 | ±0 | ±0% | 241,800 |
| 2024/07/09 | 1,791 | 1,819 | 1,780 | 1,804 | +21 | +1.2% | 137,700 |
| 2024/07/08 | 1,805 | 1,806 | 1,766 | 1,783 | -13 | -0.7% | 133,500 |
| 2024/07/05 | 1,811 | 1,814 | 1,785 | 1,796 | -17 | -0.9% | 167,400 |
| 2024/07/04 | 1,825 | 1,837 | 1,800 | 1,813 | -8 | -0.4% | 193,500 |
| 2024/07/03 | 1,785 | 1,823 | 1,775 | 1,821 | +45 | +2.5% | 320,900 |
| 2024/07/02 | 1,790 | 1,800 | 1,748 | 1,776 | -14 | -0.8% | 268,000 |
| 2024/07/01 | 1,792 | 1,802 | 1,765 | 1,790 | -12 | -0.7% | 214,200 |
| 2024/06/28 | 1,815 | 1,817 | 1,770 | 1,802 | -15 | -0.8% | 383,800 |
| 2024/06/27 | 1,828 | 1,853 | 1,800 | 1,817 | -23 | -1.3% | 478,900 |
51～
100
件表示中 / 3105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 | 201,100円 | +21.5% | +7.9% | 0.00% | 26.05倍 | 1.72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 | 238,100円 | -20.2% | +12.6% | 3.36% | 11.90倍 | 0.93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 | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82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 | 301,500円 | +16.6% | +10.0% | 3.05% | 16.56倍 | 5.99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
