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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,793 | 1,824 | 1,783 | 1,815 | +25 | +1.4% | 120,400 |
| 2025/04/30 | 1,827 | 1,839 | 1,790 | 1,790 | -28 | -1.5% | 134,200 |
| 2025/04/28 | 1,825 | 1,832 | 1,805 | 1,818 | -12 | -0.7% | 161,900 |
| 2025/04/25 | 1,825 | 1,837 | 1,815 | 1,830 | -10 | -0.5% | 107,200 |
| 2025/04/24 | 1,869 | 1,874 | 1,830 | 1,840 | -29 | -1.6% | 144,200 |
| 2025/04/23 | 1,900 | 1,905 | 1,860 | 1,869 | +18 | +1% | 121,600 |
| 2025/04/22 | 1,840 | 1,869 | 1,804 | 1,851 | +1 | +0.1% | 141,100 |
| 2025/04/21 | 1,789 | 1,850 | 1,789 | 1,850 | +53 | +2.9% | 158,300 |
| 2025/04/18 | 1,738 | 1,807 | 1,738 | 1,797 | +59 | +3.4% | 148,200 |
| 2025/04/17 | 1,700 | 1,747 | 1,700 | 1,738 | +46 | +2.7% | 146,700 |
| 2025/04/16 | 1,704 | 1,743 | 1,666 | 1,692 | +43 | +2.6% | 207,500 |
| 2025/04/15 | 1,650 | 1,667 | 1,632 | 1,649 | +33 | +2% | 206,100 |
| 2025/04/14 | 1,642 | 1,657 | 1,610 | 1,616 | -14 | -0.9% | 139,100 |
| 2025/04/11 | 1,600 | 1,637 | 1,578 | 1,630 | -10 | -0.6% | 292,000 |
| 2025/04/10 | 1,680 | 1,698 | 1,634 | 1,640 | +80 | +5.1% | 314,300 |
| 2025/04/09 | 1,610 | 1,650 | 1,557 | 1,560 | -48 | -3% | 369,300 |
| 2025/04/08 | 1,522 | 1,657 | 1,522 | 1,608 | +116 | +7.8% | 408,300 |
| 2025/04/07 | 1,500 | 1,543 | 1,440 | 1,492 | -147 | -9% | 424,200 |
| 2025/04/04 | 1,688 | 1,693 | 1,613 | 1,639 | -89 | -5.2% | 269,600 |
| 2025/04/03 | 1,713 | 1,757 | 1,698 | 1,728 | -25 | -1.4% | 176,200 |
| 2025/04/02 | 1,717 | 1,771 | 1,696 | 1,753 | +64 | +3.8% | 234,700 |
| 2025/04/01 | 1,752 | 1,752 | 1,689 | 1,689 | -53 | -3% | 97,500 |
| 2025/03/31 | 1,723 | 1,764 | 1,695 | 1,742 | -16 | -0.9% | 150,300 |
| 2025/03/28 | 1,735 | 1,770 | 1,706 | 1,758 | +22 | +1.3% | 173,300 |
| 2025/03/27 | 1,693 | 1,744 | 1,690 | 1,736 | +36 | +2.1% | 228,500 |
| 2025/03/26 | 1,697 | 1,726 | 1,689 | 1,700 | +4 | +0.2% | 177,000 |
| 2025/03/25 | 1,688 | 1,717 | 1,680 | 1,696 | -13 | -0.8% | 176,000 |
| 2025/03/24 | 1,742 | 1,750 | 1,702 | 1,709 | -41 | -2.3% | 115,300 |
| 2025/03/21 | 1,775 | 1,777 | 1,726 | 1,750 | -32 | -1.8% | 176,300 |
| 2025/03/19 | 1,785 | 1,798 | 1,776 | 1,782 | -3 | -0.2% | 98,300 |
| 2025/03/18 | 1,753 | 1,818 | 1,748 | 1,785 | +48 | +2.8% | 161,600 |
| 2025/03/17 | 1,762 | 1,762 | 1,731 | 1,737 | -16 | -0.9% | 96,200 |
| 2025/03/14 | 1,733 | 1,767 | 1,722 | 1,753 | +10 | +0.6% | 212,900 |
| 2025/03/13 | 1,731 | 1,790 | 1,717 | 1,743 | +34 | +2% | 237,700 |
| 2025/03/12 | 1,663 | 1,728 | 1,650 | 1,709 | +46 | +2.8% | 245,800 |
| 2025/03/11 | 1,663 | 1,695 | 1,631 | 1,663 | -32 | -1.9% | 272,100 |
| 2025/03/10 | 1,733 | 1,733 | 1,695 | 1,695 | +2 | +0.1% | 219,200 |
| 2025/03/07 | 1,688 | 1,706 | 1,683 | 1,693 | -20 | -1.2% | 121,900 |
| 2025/03/06 | 1,772 | 1,773 | 1,698 | 1,713 | -28 | -1.6% | 154,800 |
| 2025/03/05 | 1,716 | 1,771 | 1,698 | 1,741 | +25 | +1.5% | 348,000 |
| 2025/03/04 | 1,703 | 1,744 | 1,696 | 1,716 | +18 | +1.1% | 142,200 |
| 2025/03/03 | 1,685 | 1,727 | 1,670 | 1,698 | +36 | +2.2% | 243,800 |
| 2025/02/28 | 1,680 | 1,687 | 1,653 | 1,662 | -18 | -1.1% | 247,200 |
| 2025/02/27 | 1,701 | 1,719 | 1,662 | 1,680 | -29 | -1.7% | 314,000 |
| 2025/02/26 | 1,750 | 1,759 | 1,700 | 1,709 | -34 | -2% | 172,400 |
| 2025/02/25 | 1,741 | 1,764 | 1,720 | 1,743 | -18 | -1% | 145,000 |
| 2025/02/21 | 1,771 | 1,776 | 1,741 | 1,761 | -24 | -1.3% | 160,500 |
| 2025/02/20 | 1,800 | 1,815 | 1,755 | 1,785 | -31 | -1.7% | 210,500 |
| 2025/02/19 | 1,809 | 1,843 | 1,804 | 1,816 | +7 | +0.4% | 101,200 |
| 2025/02/18 | 1,820 | 1,835 | 1,795 | 1,809 | -5 | -0.3% | 124,700 |
1～
50
件表示中 / 3211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 | 181,500円 | +21.5% | +7.9% | 0.00% | 23.51倍 | 1.55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 | 300,000円 | +11.6% | +18.9% | 2.67% | 13.17倍 | 1.15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 | 282,700円 | -9.1% | +36.5% | 3.68% | 9.02倍 | 0.32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 | 247,500円 | +13.0% | +11.9% | 3.80% | 14.07倍 | 4.81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 | 60,500円 | +9.2% | +15.4% | 1.32% | 14.62倍 | 1.52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
