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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,791 | 1,819 | 1,780 | 1,804 | +21 | +1.2% | 137,700 |
| 2024/07/08 | 1,805 | 1,806 | 1,766 | 1,783 | -13 | -0.7% | 133,500 |
| 2024/07/05 | 1,811 | 1,814 | 1,785 | 1,796 | -17 | -0.9% | 167,400 |
| 2024/07/04 | 1,825 | 1,837 | 1,800 | 1,813 | -8 | -0.4% | 193,500 |
| 2024/07/03 | 1,785 | 1,823 | 1,775 | 1,821 | +45 | +2.5% | 320,900 |
| 2024/07/02 | 1,790 | 1,800 | 1,748 | 1,776 | -14 | -0.8% | 268,000 |
| 2024/07/01 | 1,792 | 1,802 | 1,765 | 1,790 | -12 | -0.7% | 214,200 |
| 2024/06/28 | 1,815 | 1,817 | 1,770 | 1,802 | -15 | -0.8% | 383,800 |
| 2024/06/27 | 1,828 | 1,853 | 1,800 | 1,817 | -23 | -1.3% | 478,900 |
| 2024/06/26 | 1,835 | 1,900 | 1,788 | 1,840 | +204 | +12.5% | 1,396,400 |
| 2024/06/25 | 1,589 | 1,649 | 1,589 | 1,636 | +49 | +3.1% | 251,900 |
| 2024/06/24 | 1,622 | 1,630 | 1,587 | 1,587 | -29 | -1.8% | 180,900 |
| 2024/06/21 | 1,643 | 1,655 | 1,601 | 1,616 | -48 | -2.9% | 308,600 |
| 2024/06/20 | 1,649 | 1,680 | 1,639 | 1,664 | +61 | +3.8% | 223,700 |
| 2024/06/19 | 1,607 | 1,635 | 1,588 | 1,603 | +16 | +1% | 236,700 |
| 2024/06/18 | 1,504 | 1,589 | 1,500 | 1,587 | +83 | +5.5% | 291,600 |
| 2024/06/17 | 1,525 | 1,538 | 1,500 | 1,504 | -16 | -1.1% | 129,600 |
| 2024/06/14 | 1,462 | 1,535 | 1,457 | 1,520 | +18 | +1.2% | 218,300 |
| 2024/06/13 | 1,531 | 1,537 | 1,491 | 1,502 | -27 | -1.8% | 176,900 |
| 2024/06/12 | 1,530 | 1,547 | 1,518 | 1,529 | -7 | -0.5% | 122,100 |
| 2024/06/11 | 1,530 | 1,551 | 1,514 | 1,536 | +8 | +0.5% | 202,600 |
| 2024/06/10 | 1,502 | 1,528 | 1,491 | 1,528 | +30 | +2% | 144,500 |
| 2024/06/07 | 1,450 | 1,508 | 1,450 | 1,498 | +57 | +4% | 175,300 |
| 2024/06/06 | 1,489 | 1,495 | 1,439 | 1,441 | -28 | -1.9% | 178,300 |
| 2024/06/05 | 1,510 | 1,514 | 1,466 | 1,469 | -53 | -3.5% | 268,900 |
| 2024/06/04 | 1,500 | 1,532 | 1,490 | 1,522 | +34 | +2.3% | 259,100 |
| 2024/06/03 | 1,450 | 1,488 | 1,447 | 1,488 | +46 | +3.2% | 157,900 |
| 2024/05/31 | 1,406 | 1,450 | 1,401 | 1,442 | +25 | +1.8% | 267,800 |
| 2024/05/30 | 1,433 | 1,451 | 1,409 | 1,417 | -16 | -1.1% | 303,800 |
| 2024/05/29 | 1,430 | 1,451 | 1,404 | 1,433 | -9 | -0.6% | 402,300 |
| 2024/05/28 | 1,454 | 1,496 | 1,437 | 1,442 | +7 | +0.5% | 312,900 |
| 2024/05/27 | 1,425 | 1,440 | 1,396 | 1,435 | +19 | +1.3% | 305,400 |
| 2024/05/24 | 1,385 | 1,451 | 1,381 | 1,416 | +43 | +3.1% | 511,500 |
| 2024/05/23 | 1,383 | 1,404 | 1,372 | 1,373 | -14 | -1% | 222,100 |
| 2024/05/22 | 1,405 | 1,425 | 1,378 | 1,387 | -7 | -0.5% | 262,900 |
| 2024/05/21 | 1,419 | 1,427 | 1,372 | 1,394 | -15 | -1.1% | 262,900 |
| 2024/05/20 | 1,370 | 1,416 | 1,366 | 1,409 | +39 | +2.8% | 286,200 |
| 2024/05/17 | 1,390 | 1,399 | 1,363 | 1,370 | -29 | -2.1% | 297,100 |
| 2024/05/16 | 1,415 | 1,431 | 1,383 | 1,399 | -20 | -1.4% | 213,900 |
| 2024/05/15 | 1,385 | 1,435 | 1,380 | 1,419 | +15 | +1.1% | 406,100 |
| 2024/05/14 | 1,385 | 1,418 | 1,385 | 1,404 | +14 | +1% | 314,000 |
| 2024/05/13 | 1,385 | 1,410 | 1,369 | 1,390 | -16 | -1.1% | 225,100 |
| 2024/05/10 | 1,419 | 1,419 | 1,390 | 1,406 | -7 | -0.5% | 197,800 |
| 2024/05/09 | 1,408 | 1,423 | 1,382 | 1,413 | +13 | +0.9% | 196,600 |
| 2024/05/08 | 1,435 | 1,462 | 1,400 | 1,400 | -40 | -2.8% | 270,700 |
| 2024/05/07 | 1,435 | 1,450 | 1,416 | 1,440 | +5 | +0.3% | 280,800 |
| 2024/05/02 | 1,400 | 1,459 | 1,376 | 1,435 | +47 | +3.4% | 350,000 |
| 2024/05/01 | 1,394 | 1,396 | 1,363 | 1,388 | -12 | -0.9% | 203,200 |
| 2024/04/30 | 1,424 | 1,424 | 1,382 | 1,400 | -18 | -1.3% | 287,400 |
| 2024/04/26 | 1,380 | 1,424 | 1,367 | 1,418 | +37 | +2.7% | 235,900 |
51～
100
件表示中 / 3064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 | 165,500円 | +21.5% | +7.9% | 0.00% | 21.44倍 | 1.46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 | 253,900円 | -20.2% | +12.6% | 3.15% | 12.77倍 | 0.95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 | 262,900円 | -11.6% | +24.1% | 3.96% | 12.74倍 | 0.30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 | 265,600円 | +16.6% | +19.3% | 3.46% | 13.29倍 | 5.28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 | 66,900円 | +9.2% | +15.4% | 1.20% | 16.71倍 | 1.73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
