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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 1,260 | 1,284 | 1,243 | 1,264 | -2 | -0.2% | 144,100 |
| 2021/06/04 | 1,278 | 1,278 | 1,254 | 1,266 | -2 | -0.2% | 84,900 |
| 2021/06/03 | 1,283 | 1,285 | 1,255 | 1,268 | +15 | +1.2% | 99,800 |
| 2021/06/02 | 1,235 | 1,257 | 1,227 | 1,253 | +15 | +1.2% | 49,200 |
| 2021/06/01 | 1,229 | 1,243 | 1,217 | 1,238 | +12 | +1% | 70,200 |
| 2021/05/31 | 1,220 | 1,229 | 1,195 | 1,226 | +12 | +1% | 79,200 |
| 2021/05/28 | 1,191 | 1,220 | 1,170 | 1,214 | +34 | +2.9% | 123,900 |
| 2021/05/27 | 1,165 | 1,184 | 1,151 | 1,180 | +38 | +3.3% | 162,300 |
| 2021/05/26 | 1,170 | 1,178 | 1,142 | 1,142 | -38 | -3.2% | 80,700 |
| 2021/05/25 | 1,182 | 1,188 | 1,170 | 1,180 | -2 | -0.2% | 93,800 |
| 2021/05/24 | 1,172 | 1,193 | 1,171 | 1,182 | -4 | -0.3% | 109,600 |
| 2021/05/21 | 1,166 | 1,198 | 1,156 | 1,186 | +21 | +1.8% | 94,200 |
| 2021/05/20 | 1,167 | 1,191 | 1,157 | 1,165 | -2 | -0.2% | 112,800 |
| 2021/05/19 | 1,190 | 1,227 | 1,161 | 1,167 | -27 | -2.3% | 137,300 |
| 2021/05/18 | 1,174 | 1,196 | 1,145 | 1,194 | +20 | +1.7% | 116,100 |
| 2021/05/17 | 1,155 | 1,203 | 1,155 | 1,174 | +12 | +1% | 190,800 |
| 2021/05/14 | 1,200 | 1,229 | 1,134 | 1,162 | -83 | -6.7% | 318,100 |
| 2021/05/13 | 1,236 | 1,260 | 1,217 | 1,245 | -14 | -1.1% | 100,600 |
| 2021/05/12 | 1,253 | 1,296 | 1,243 | 1,259 | +14 | +1.1% | 87,900 |
| 2021/05/11 | 1,250 | 1,253 | 1,235 | 1,245 | -21 | -1.7% | 51,700 |
| 2021/05/10 | 1,276 | 1,281 | 1,251 | 1,266 | -11 | -0.9% | 37,500 |
951～
1000
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
