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 |
|---|---|---|---|---|---|---|---|
| 2021/11/22 | 1,118 | 1,132 | 1,102 | 1,130 | +18 | +1.6% | 243,500 |
| 2021/11/19 | 1,143 | 1,155 | 1,084 | 1,112 | -91 | -7.6% | 696,200 |
| 2021/11/18 | 1,193 | 1,213 | 1,180 | 1,203 | +22 | +1.9% | 129,900 |
| 2021/11/17 | 1,217 | 1,226 | 1,174 | 1,181 | -24 | -2% | 93,500 |
| 2021/11/16 | 1,200 | 1,218 | 1,182 | 1,205 | +26 | +2.2% | 193,200 |
| 2021/11/15 | 1,207 | 1,211 | 1,165 | 1,179 | -21 | -1.8% | 180,900 |
| 2021/11/12 | 1,210 | 1,215 | 1,190 | 1,200 | +3 | +0.3% | 143,100 |
| 2021/11/11 | 1,178 | 1,213 | 1,172 | 1,197 | +28 | +2.4% | 151,000 |
| 2021/11/10 | 1,190 | 1,195 | 1,162 | 1,169 | -23 | -1.9% | 236,500 |
| 2021/11/09 | 1,192 | 1,195 | 1,170 | 1,192 | +1 | +0.1% | 136,500 |
| 2021/11/08 | 1,192 | 1,196 | 1,171 | 1,191 | +20 | +1.7% | 191,600 |
| 2021/11/05 | 1,184 | 1,184 | 1,153 | 1,171 | +4 | +0.3% | 167,500 |
| 2021/11/04 | 1,192 | 1,192 | 1,150 | 1,167 | ±0 | ±0% | 144,800 |
| 2021/11/02 | 1,174 | 1,176 | 1,159 | 1,167 | +7 | +0.6% | 168,200 |
| 2021/11/01 | 1,169 | 1,174 | 1,147 | 1,160 | +31 | +2.7% | 241,500 |
| 2021/10/29 | 1,145 | 1,156 | 1,122 | 1,129 | -15 | -1.3% | 171,600 |
| 2021/10/28 | 1,140 | 1,154 | 1,126 | 1,144 | +8 | +0.7% | 247,500 |
| 2021/10/27 | 1,133 | 1,137 | 1,120 | 1,136 | -4 | -0.4% | 189,500 |
| 2021/10/26 | 1,144 | 1,160 | 1,132 | 1,140 | -14 | -1.2% | 152,500 |
| 2021/10/25 | 1,170 | 1,170 | 1,141 | 1,154 | -20 | -1.7% | 294,400 |
| 2021/10/22 | 1,212 | 1,215 | 1,174 | 1,174 | -46 | -3.8% | 322,600 |
| 2021/10/21 | 1,269 | 1,270 | 1,217 | 1,220 | -58 | -4.5% | 222,700 |
| 2021/10/20 | 1,293 | 1,309 | 1,274 | 1,278 | +22 | +1.8% | 236,200 |
| 2021/10/19 | 1,286 | 1,299 | 1,237 | 1,256 | -6 | -0.5% | 107,800 |
| 2021/10/18 | 1,303 | 1,310 | 1,255 | 1,262 | -34 | -2.6% | 125,200 |
| 2021/10/15 | 1,298 | 1,315 | 1,276 | 1,296 | +6 | +0.5% | 124,800 |
| 2021/10/14 | 1,344 | 1,344 | 1,284 | 1,290 | -56 | -4.2% | 160,300 |
| 2021/10/13 | 1,365 | 1,373 | 1,344 | 1,346 | +4 | +0.3% | 248,400 |
| 2021/10/12 | 1,340 | 1,368 | 1,320 | 1,342 | +17 | +1.3% | 187,000 |
| 2021/10/11 | 1,328 | 1,350 | 1,320 | 1,325 | +22 | +1.7% | 235,700 |
| 2021/10/08 | 1,313 | 1,320 | 1,295 | 1,303 | +14 | +1.1% | 269,900 |
| 2021/10/07 | 1,309 | 1,309 | 1,268 | 1,289 | -13 | -1% | 317,900 |
| 2021/10/06 | 1,323 | 1,340 | 1,289 | 1,302 | -1 | -0.1% | 251,300 |
| 2021/10/05 | 1,340 | 1,359 | 1,302 | 1,303 | -23 | -1.7% | 571,600 |
| 2021/10/04 | 1,314 | 1,362 | 1,304 | 1,326 | +36 | +2.8% | 409,400 |
| 2021/10/01 | 1,251 | 1,296 | 1,251 | 1,290 | +31 | +2.5% | 333,600 |
| 2021/09/30 | 1,242 | 1,276 | 1,234 | 1,259 | +36 | +2.9% | 390,700 |
| 2021/09/29 | 1,221 | 1,235 | 1,210 | 1,223 | -6 | -0.5% | 434,600 |
| 2021/09/28 | 1,231 | 1,238 | 1,211 | 1,229 | -18 | -1.4% | 171,400 |
| 2021/09/27 | 1,228 | 1,250 | 1,200 | 1,247 | -5 | -0.4% | 212,700 |
| 2021/09/24 | 1,285 | 1,288 | 1,246 | 1,252 | +7 | +0.6% | 454,700 |
| 2021/09/22 | 1,235 | 1,267 | 1,231 | 1,245 | +10 | +0.8% | 486,400 |
| 2021/09/21 | 1,220 | 1,244 | 1,205 | 1,235 | -35 | -2.8% | 240,000 |
| 2021/09/17 | 1,180 | 1,280 | 1,180 | 1,270 | +105 | +9% | 837,000 |
| 2021/09/16 | 1,150 | 1,190 | 1,129 | 1,165 | +15 | +1.3% | 1,023,100 |
| 2021/09/15 | 1,148 | 1,156 | 1,130 | 1,150 | +10 | +0.9% | 264,100 |
| 2021/09/14 | 1,126 | 1,149 | 1,125 | 1,140 | +13 | +1.2% | 444,300 |
| 2021/09/13 | 1,152 | 1,154 | 1,125 | 1,127 | -23 | -2% | 710,200 |
| 2021/09/10 | 1,150 | 1,152 | 1,140 | 1,150 | +10 | +0.9% | 460,200 |
| 2021/09/09 | 1,151 | 1,170 | 1,130 | 1,140 | -41 | -3.5% | 1,634,200 |
901～
950
件表示中 / 3269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 | 220,100円 | +10.8% | +14.5% | 0.00% | 25.62倍 | 1.92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 | 363,000円 | -19.3% | +12.3% | 3.42% | 15.48倍 | 1.40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 | 365,000円 | -8.5% | +40.9% | 3.40% | 9.97倍 | 0.42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 |
| アニコムＨＤ | 74,500円 | +7.9% | -33.2% | 1.21% | 26.46倍 | 1.97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 |
| ＦＰパートナー | 201,900円 | -8.5% | -61.7% | 4.66% | 34.71倍 | 3.94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 |
市場注目の銘柄
チャート関連のコラム
