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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 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 |
| 2024/11/06 | 1,930 | 1,976 | 1,902 | 1,942 | +13 | +0.7% | 413,500 |
| 2024/11/05 | 2,000 | 2,004 | 1,926 | 1,929 | -62 | -3.1% | 341,700 |
| 2024/11/01 | 2,002 | 2,015 | 1,983 | 1,991 | -14 | -0.7% | 243,600 |
| 2024/10/31 | 1,958 | 2,005 | 1,958 | 2,005 | +42 | +2.1% | 281,500 |
| 2024/10/30 | 1,936 | 1,963 | 1,918 | 1,963 | +19 | +1% | 295,400 |
| 2024/10/29 | 1,938 | 1,970 | 1,895 | 1,944 | +15 | +0.8% | 414,200 |
| 2024/10/28 | 1,859 | 1,933 | 1,859 | 1,929 | +66 | +3.5% | 167,400 |
| 2024/10/25 | 1,885 | 1,940 | 1,858 | 1,863 | -8 | -0.4% | 230,100 |
| 2024/10/24 | 1,870 | 1,901 | 1,858 | 1,871 | -16 | -0.8% | 218,800 |
| 2024/10/23 | 1,898 | 1,925 | 1,858 | 1,887 | -10 | -0.5% | 192,900 |
| 2024/10/22 | 1,875 | 1,934 | 1,845 | 1,897 | -15 | -0.8% | 572,400 |
| 2024/10/21 | 1,865 | 1,945 | 1,844 | 1,912 | +87 | +4.8% | 393,000 |
| 2024/10/18 | 1,860 | 1,881 | 1,823 | 1,825 | -35 | -1.9% | 322,200 |
101～
150
件表示中 / 3231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 | 215,800円 | +10.8% | +14.5% | 0.00% | 25.12倍 | 1.88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 | 345,000円 | -19.3% | +12.3% | 3.59% | 14.84倍 | 1.35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 | 325,000円 | -8.5% | +40.9% | 3.82% | 8.88倍 | 0.37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 | 234,300円 | +13.0% | +11.9% | 4.01% | 13.32倍 | 4.55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 | 68,400円 | +7.9% | -33.2% | 1.32% | 24.41倍 | 1.82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
