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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,241 | 1,270 | 1,232 | 1,258 | +31 | +2.5% | 274,300 |
| 2024/01/29 | 1,215 | 1,228 | 1,207 | 1,227 | +13 | +1.1% | 112,100 |
| 2024/01/26 | 1,233 | 1,246 | 1,210 | 1,214 | -49 | -3.9% | 268,700 |
| 2024/01/25 | 1,239 | 1,263 | 1,225 | 1,263 | +24 | +1.9% | 244,700 |
| 2024/01/24 | 1,241 | 1,270 | 1,230 | 1,239 | -4 | -0.3% | 250,200 |
| 2024/01/23 | 1,204 | 1,254 | 1,192 | 1,243 | +49 | +4.1% | 429,500 |
| 2024/01/22 | 1,175 | 1,202 | 1,171 | 1,194 | +19 | +1.6% | 140,800 |
| 2024/01/19 | 1,178 | 1,209 | 1,166 | 1,175 | +15 | +1.3% | 226,300 |
| 2024/01/18 | 1,175 | 1,182 | 1,140 | 1,160 | -16 | -1.4% | 350,300 |
| 2024/01/17 | 1,196 | 1,208 | 1,158 | 1,176 | -24 | -2% | 460,100 |
| 2024/01/16 | 1,199 | 1,206 | 1,177 | 1,200 | +13 | +1.1% | 252,600 |
| 2024/01/15 | 1,154 | 1,187 | 1,148 | 1,187 | +42 | +3.7% | 180,400 |
| 2024/01/12 | 1,135 | 1,152 | 1,127 | 1,145 | +6 | +0.5% | 237,000 |
| 2024/01/11 | 1,138 | 1,159 | 1,129 | 1,139 | +2 | +0.2% | 308,500 |
| 2024/01/10 | 1,173 | 1,180 | 1,137 | 1,137 | -13 | -1.1% | 311,200 |
| 2024/01/09 | 1,130 | 1,150 | 1,103 | 1,150 | +32 | +2.9% | 483,500 |
| 2024/01/05 | 1,170 | 1,170 | 1,113 | 1,118 | -43 | -3.7% | 467,200 |
| 2024/01/04 | 1,149 | 1,168 | 1,121 | 1,161 | -14 | -1.2% | 366,600 |
| 2023/12/29 | 1,175 | 1,200 | 1,163 | 1,175 | -6 | -0.5% | 250,300 |
| 2023/12/28 | 1,154 | 1,188 | 1,147 | 1,181 | +22 | +1.9% | 171,600 |
| 2023/12/27 | 1,163 | 1,171 | 1,143 | 1,159 | +4 | +0.3% | 225,500 |
| 2023/12/26 | 1,163 | 1,178 | 1,146 | 1,155 | -5 | -0.4% | 226,100 |
| 2023/12/25 | 1,213 | 1,215 | 1,158 | 1,160 | -46 | -3.8% | 251,700 |
| 2023/12/22 | 1,150 | 1,212 | 1,150 | 1,206 | +59 | +5.1% | 439,100 |
| 2023/12/21 | 1,152 | 1,160 | 1,133 | 1,147 | -9 | -0.8% | 274,400 |
| 2023/12/20 | 1,130 | 1,189 | 1,130 | 1,156 | +48 | +4.3% | 733,400 |
| 2023/12/19 | 1,096 | 1,108 | 1,068 | 1,108 | +10 | +0.9% | 388,100 |
| 2023/12/18 | 1,058 | 1,099 | 1,048 | 1,098 | +35 | +3.3% | 329,800 |
| 2023/12/15 | 1,040 | 1,067 | 1,031 | 1,063 | +20 | +1.9% | 222,500 |
| 2023/12/14 | 1,084 | 1,087 | 1,041 | 1,043 | -16 | -1.5% | 353,800 |
| 2023/12/13 | 1,059 | 1,071 | 1,047 | 1,059 | -6 | -0.6% | 245,400 |
| 2023/12/12 | 1,077 | 1,080 | 1,049 | 1,065 | -5 | -0.5% | 334,900 |
| 2023/12/11 | 1,054 | 1,076 | 1,044 | 1,070 | +27 | +2.6% | 237,600 |
| 2023/12/08 | 1,040 | 1,067 | 1,028 | 1,043 | -10 | -0.9% | 412,900 |
| 2023/12/07 | 1,045 | 1,056 | 1,034 | 1,053 | -3 | -0.3% | 248,700 |
| 2023/12/06 | 1,066 | 1,076 | 1,052 | 1,056 | +1 | +0.1% | 303,400 |
| 2023/12/05 | 1,089 | 1,109 | 1,053 | 1,055 | -43 | -3.9% | 455,500 |
| 2023/12/04 | 1,088 | 1,118 | 1,087 | 1,098 | +14 | +1.3% | 737,500 |
| 2023/12/01 | 1,099 | 1,100 | 1,074 | 1,084 | +3 | +0.3% | 273,000 |
| 2023/11/30 | 1,084 | 1,085 | 1,064 | 1,081 | ±0 | ±0% | 454,800 |
| 2023/11/29 | 1,060 | 1,084 | 1,054 | 1,081 | +6 | +0.6% | 426,300 |
| 2023/11/28 | 1,053 | 1,081 | 1,028 | 1,075 | +17 | +1.6% | 530,600 |
| 2023/11/27 | 1,069 | 1,096 | 1,052 | 1,058 | +30 | +2.9% | 492,700 |
| 2023/11/24 | 1,039 | 1,057 | 1,019 | 1,028 | -5 | -0.5% | 367,400 |
| 2023/11/22 | 1,013 | 1,045 | 1,004 | 1,033 | +12 | +1.2% | 323,700 |
| 2023/11/21 | 1,005 | 1,022 | 992 | 1,021 | +20 | +2% | 296,400 |
| 2023/11/20 | 986 | 1,005 | 976 | 1,001 | +15 | +1.5% | 466,800 |
| 2023/11/17 | 984 | 1,006 | 950 | 986 | +8 | +0.8% | 650,300 |
| 2023/11/16 | 948 | 986 | 908 | 978 | ±0 | ±0% | 1,757,200 |
| 2023/11/15 | 945 | 987 | 944 | 978 | +40 | +4.3% | 704,800 |
201～
250
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
