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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,409 | 1,440 | 1,371 | 1,374 | -35 | -2.5% | 289,000 |
| 2024/04/11 | 1,390 | 1,418 | 1,381 | 1,409 | -7 | -0.5% | 242,800 |
| 2024/04/10 | 1,432 | 1,442 | 1,406 | 1,416 | +2 | +0.1% | 186,000 |
| 2024/04/09 | 1,400 | 1,432 | 1,390 | 1,414 | -5 | -0.4% | 295,800 |
| 2024/04/08 | 1,409 | 1,424 | 1,405 | 1,419 | +24 | +1.7% | 144,900 |
| 2024/04/05 | 1,385 | 1,411 | 1,381 | 1,395 | -21 | -1.5% | 175,700 |
| 2024/04/04 | 1,410 | 1,432 | 1,381 | 1,416 | +25 | +1.8% | 253,000 |
| 2024/04/03 | 1,416 | 1,439 | 1,391 | 1,391 | -43 | -3% | 273,000 |
| 2024/04/02 | 1,467 | 1,474 | 1,427 | 1,434 | -38 | -2.6% | 270,300 |
| 2024/04/01 | 1,481 | 1,513 | 1,470 | 1,472 | -40 | -2.6% | 176,300 |
| 2024/03/29 | 1,499 | 1,514 | 1,479 | 1,512 | +34 | +2.3% | 174,000 |
| 2024/03/28 | 1,530 | 1,559 | 1,471 | 1,478 | -56 | -3.7% | 295,400 |
| 2024/03/27 | 1,522 | 1,559 | 1,508 | 1,534 | +40 | +2.7% | 280,400 |
| 2024/03/26 | 1,465 | 1,504 | 1,452 | 1,494 | +17 | +1.2% | 212,800 |
| 2024/03/25 | 1,503 | 1,540 | 1,469 | 1,477 | -47 | -3.1% | 443,900 |
| 2024/03/22 | 1,473 | 1,528 | 1,458 | 1,524 | +68 | +4.7% | 421,200 |
| 2024/03/21 | 1,417 | 1,469 | 1,398 | 1,456 | +54 | +3.9% | 397,400 |
| 2024/03/19 | 1,350 | 1,408 | 1,335 | 1,402 | +60 | +4.5% | 331,100 |
| 2024/03/18 | 1,382 | 1,385 | 1,310 | 1,342 | -39 | -2.8% | 487,000 |
| 2024/03/15 | 1,358 | 1,389 | 1,356 | 1,381 | +3 | +0.2% | 151,100 |
| 2024/03/14 | 1,400 | 1,408 | 1,349 | 1,378 | -21 | -1.5% | 172,800 |
| 2024/03/13 | 1,415 | 1,419 | 1,370 | 1,399 | ±0 | ±0% | 250,300 |
| 2024/03/12 | 1,350 | 1,402 | 1,331 | 1,399 | +36 | +2.6% | 323,800 |
| 2024/03/11 | 1,375 | 1,389 | 1,346 | 1,363 | -15 | -1.1% | 148,900 |
| 2024/03/08 | 1,334 | 1,385 | 1,334 | 1,378 | +24 | +1.8% | 272,200 |
| 2024/03/07 | 1,313 | 1,371 | 1,313 | 1,354 | +37 | +2.8% | 206,100 |
| 2024/03/06 | 1,293 | 1,328 | 1,291 | 1,317 | +15 | +1.2% | 169,600 |
| 2024/03/05 | 1,300 | 1,316 | 1,286 | 1,302 | -13 | -1% | 207,800 |
| 2024/03/04 | 1,336 | 1,348 | 1,313 | 1,315 | -35 | -2.6% | 237,900 |
| 2024/03/01 | 1,409 | 1,409 | 1,342 | 1,350 | -29 | -2.1% | 310,400 |
| 2024/02/29 | 1,379 | 1,415 | 1,370 | 1,379 | +7 | +0.5% | 411,600 |
| 2024/02/28 | 1,381 | 1,387 | 1,359 | 1,372 | -4 | -0.3% | 214,200 |
| 2024/02/27 | 1,343 | 1,387 | 1,324 | 1,376 | +22 | +1.6% | 399,500 |
| 2024/02/26 | 1,348 | 1,369 | 1,311 | 1,354 | -24 | -1.7% | 353,600 |
| 2024/02/22 | 1,407 | 1,415 | 1,368 | 1,378 | -4 | -0.3% | 211,200 |
| 2024/02/21 | 1,410 | 1,427 | 1,361 | 1,382 | -18 | -1.3% | 351,400 |
| 2024/02/20 | 1,435 | 1,439 | 1,389 | 1,400 | -35 | -2.4% | 287,500 |
| 2024/02/19 | 1,410 | 1,452 | 1,401 | 1,435 | +35 | +2.5% | 363,500 |
| 2024/02/16 | 1,371 | 1,403 | 1,339 | 1,400 | +38 | +2.8% | 413,700 |
| 2024/02/15 | 1,393 | 1,406 | 1,351 | 1,362 | -1 | -0.1% | 395,500 |
| 2024/02/14 | 1,339 | 1,396 | 1,306 | 1,363 | +10 | +0.7% | 573,900 |
| 2024/02/13 | 1,299 | 1,377 | 1,287 | 1,353 | +73 | +5.7% | 698,400 |
| 2024/02/09 | 1,301 | 1,306 | 1,260 | 1,280 | -25 | -1.9% | 372,300 |
| 2024/02/08 | 1,300 | 1,317 | 1,276 | 1,305 | +1 | +0.1% | 284,300 |
| 2024/02/07 | 1,279 | 1,306 | 1,263 | 1,304 | +35 | +2.8% | 242,000 |
| 2024/02/06 | 1,264 | 1,285 | 1,258 | 1,269 | +5 | +0.4% | 232,800 |
| 2024/02/05 | 1,248 | 1,274 | 1,241 | 1,264 | +18 | +1.4% | 132,300 |
| 2024/02/02 | 1,241 | 1,260 | 1,230 | 1,246 | +13 | +1.1% | 223,800 |
| 2024/02/01 | 1,255 | 1,264 | 1,231 | 1,233 | -27 | -2.1% | 156,500 |
| 2024/01/31 | 1,270 | 1,272 | 1,234 | 1,260 | +2 | +0.2% | 181,800 |
151～
200
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
