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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,348 | 1,369 | 1,311 | 1,354 | -24 | -1.7% | 353,600 |
| 2024/02/22 | 1,407 | 1,415 | 1,368 | 1,378 | -4 | -0.3% | 211,200 |
| 2024/02/21 | 1,410 | 1,427 | 1,361 | 1,382 | -18 | -1.3% | 351,400 |
| 2024/02/20 | 1,435 | 1,439 | 1,389 | 1,400 | -35 | -2.4% | 287,500 |
| 2024/02/19 | 1,410 | 1,452 | 1,401 | 1,435 | +35 | +2.5% | 363,500 |
| 2024/02/16 | 1,371 | 1,403 | 1,339 | 1,400 | +38 | +2.8% | 413,700 |
| 2024/02/15 | 1,393 | 1,406 | 1,351 | 1,362 | -1 | -0.1% | 395,500 |
| 2024/02/14 | 1,339 | 1,396 | 1,306 | 1,363 | +10 | +0.7% | 573,900 |
| 2024/02/13 | 1,299 | 1,377 | 1,287 | 1,353 | +73 | +5.7% | 698,400 |
| 2024/02/09 | 1,301 | 1,306 | 1,260 | 1,280 | -25 | -1.9% | 372,300 |
| 2024/02/08 | 1,300 | 1,317 | 1,276 | 1,305 | +1 | +0.1% | 284,300 |
| 2024/02/07 | 1,279 | 1,306 | 1,263 | 1,304 | +35 | +2.8% | 242,000 |
| 2024/02/06 | 1,264 | 1,285 | 1,258 | 1,269 | +5 | +0.4% | 232,800 |
| 2024/02/05 | 1,248 | 1,274 | 1,241 | 1,264 | +18 | +1.4% | 132,300 |
| 2024/02/02 | 1,241 | 1,260 | 1,230 | 1,246 | +13 | +1.1% | 223,800 |
| 2024/02/01 | 1,255 | 1,264 | 1,231 | 1,233 | -27 | -2.1% | 156,500 |
| 2024/01/31 | 1,270 | 1,272 | 1,234 | 1,260 | +2 | +0.2% | 181,800 |
| 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 |
51～
100
件表示中 / 2972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 | 140,600円 | - | - | 0.00% | 19.46倍 | 1.29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 | 268,900円 | -0.1% | - | 2.60% | 14.39倍 | 1.25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 | 297,000円 | +4.9% | +27.6% | 3.16% | 13.86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 |
| ＦＰパートナー | 458,000円 | +16.6% | +19.3% | 2.01% | 23.23倍 | 8.36倍 |
|
生保軸の訪問型乗合代理店を全国展開。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 | 59,200円 | +9.2% | +15.4% | 0.93% | 18.87倍 | 1.66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
