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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,149 | 1,149 | 1,101 | 1,125 | -15 | -1.3% | 401,100 |
| 2023/06/19 | 1,110 | 1,165 | 1,091 | 1,140 | +25 | +2.2% | 697,200 |
| 2023/06/16 | 1,052 | 1,123 | 1,036 | 1,115 | +48 | +4.5% | 571,300 |
| 2023/06/15 | 1,037 | 1,079 | 1,030 | 1,067 | +51 | +5% | 657,000 |
| 2023/06/14 | 1,014 | 1,026 | 995 | 1,016 | +1 | +0.1% | 266,000 |
| 2023/06/13 | 1,020 | 1,045 | 1,007 | 1,015 | +2 | +0.2% | 388,000 |
| 2023/06/12 | 994 | 1,024 | 977 | 1,013 | +5 | +0.5% | 381,000 |
| 2023/06/09 | 1,005 | 1,040 | 998 | 1,008 | +9 | +0.9% | 294,000 |
| 2023/06/08 | 1,055 | 1,055 | 988 | 999 | -43 | -4.1% | 495,700 |
| 2023/06/07 | 1,040 | 1,058 | 1,027 | 1,042 | +14 | +1.4% | 471,900 |
| 2023/06/06 | 981 | 1,028 | 979 | 1,028 | +47 | +4.8% | 396,500 |
| 2023/06/05 | 968 | 984 | 961 | 981 | +24 | +2.5% | 386,000 |
| 2023/06/02 | 966 | 978 | 948 | 957 | -9 | -0.9% | 532,000 |
| 2023/06/01 | 950 | 985 | 941 | 966 | +76 | +8.5% | 1,431,600 |
| 2023/05/31 | 887 | 896 | 883 | 890 | ±0 | ±0% | 487,100 |
| 2023/05/30 | 880 | 896 | 867 | 890 | +14 | +1.6% | 312,600 |
| 2023/05/29 | 888 | 892 | 868 | 876 | +2 | +0.2% | 391,900 |
| 2023/05/26 | 894 | 912 | 874 | 874 | -20 | -2.2% | 491,000 |
| 2023/05/25 | 908 | 908 | 874 | 894 | -19 | -2.1% | 458,100 |
| 2023/05/24 | 915 | 927 | 902 | 913 | -2 | -0.2% | 269,700 |
| 2023/05/23 | 932 | 949 | 900 | 915 | -13 | -1.4% | 615,200 |
| 2023/05/22 | 892 | 929 | 871 | 928 | +43 | +4.9% | 702,300 |
| 2023/05/19 | 909 | 918 | 880 | 885 | -39 | -4.2% | 857,600 |
| 2023/05/18 | 959 | 970 | 906 | 924 | -24 | -2.5% | 691,400 |
| 2023/05/17 | 977 | 986 | 942 | 948 | -27 | -2.8% | 675,700 |
| 2023/05/16 | 1,025 | 1,025 | 935 | 975 | -54 | -5.2% | 1,281,600 |
| 2023/05/15 | 1,027 | 1,030 | 977 | 1,029 | -5 | -0.5% | 618,700 |
| 2023/05/12 | 1,184 | 1,184 | 1,015 | 1,034 | -121 | -10.5% | 1,231,600 |
| 2023/05/11 | 1,201 | 1,205 | 1,153 | 1,155 | -44 | -3.7% | 529,500 |
| 2023/05/10 | 1,217 | 1,224 | 1,192 | 1,199 | -27 | -2.2% | 351,800 |
| 2023/05/09 | 1,191 | 1,233 | 1,191 | 1,226 | +38 | +3.2% | 227,900 |
| 2023/05/08 | 1,188 | 1,197 | 1,162 | 1,188 | -5 | -0.4% | 398,900 |
| 2023/05/02 | 1,185 | 1,198 | 1,166 | 1,193 | +8 | +0.7% | 267,400 |
| 2023/05/01 | 1,210 | 1,226 | 1,177 | 1,185 | +5 | +0.4% | 245,200 |
| 2023/04/28 | 1,193 | 1,198 | 1,174 | 1,180 | +8 | +0.7% | 195,800 |
| 2023/04/27 | 1,179 | 1,179 | 1,150 | 1,172 | -7 | -0.6% | 219,700 |
| 2023/04/26 | 1,184 | 1,192 | 1,166 | 1,179 | +7 | +0.6% | 217,100 |
| 2023/04/25 | 1,194 | 1,196 | 1,156 | 1,172 | -6 | -0.5% | 270,500 |
| 2023/04/24 | 1,186 | 1,195 | 1,165 | 1,178 | -7 | -0.6% | 177,400 |
| 2023/04/21 | 1,197 | 1,203 | 1,168 | 1,185 | -20 | -1.7% | 308,200 |
| 2023/04/20 | 1,210 | 1,242 | 1,196 | 1,205 | -8 | -0.7% | 222,700 |
| 2023/04/19 | 1,220 | 1,224 | 1,194 | 1,213 | +1 | +0.1% | 159,300 |
| 2023/04/18 | 1,220 | 1,227 | 1,198 | 1,212 | +3 | +0.2% | 140,700 |
| 2023/04/17 | 1,220 | 1,230 | 1,193 | 1,209 | -3 | -0.2% | 156,400 |
| 2023/04/14 | 1,194 | 1,219 | 1,192 | 1,212 | +30 | +2.5% | 216,600 |
| 2023/04/13 | 1,214 | 1,220 | 1,174 | 1,182 | -36 | -3% | 351,400 |
| 2023/04/12 | 1,227 | 1,239 | 1,205 | 1,218 | +6 | +0.5% | 300,800 |
| 2023/04/11 | 1,176 | 1,227 | 1,176 | 1,212 | +34 | +2.9% | 442,500 |
| 2023/04/10 | 1,162 | 1,196 | 1,151 | 1,178 | +22 | +1.9% | 333,500 |
| 2023/04/07 | 1,128 | 1,156 | 1,127 | 1,156 | +35 | +3.1% | 246,500 |
351～
400
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 | 199,400円 | +21.5% | +7.9% | 0.00% | 25.83倍 | 1.71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 | 240,400円 | -20.2% | +12.6% | 3.33% | 12.01倍 | 0.94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 | 310,500円 | -9.1% | +36.5% | 3.35% | 9.90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 | 295,100円 | +16.6% | +10.0% | 3.12% | 16.21倍 | 5.86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
