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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,820 | 1,835 | 1,795 | 1,809 | -5 | -0.3% | 124,700 |
| 2025/02/17 | 1,870 | 1,873 | 1,814 | 1,814 | -76 | -4% | 249,900 |
| 2025/02/14 | 1,931 | 1,931 | 1,868 | 1,890 | -39 | -2% | 219,400 |
| 2025/02/13 | 1,905 | 1,942 | 1,880 | 1,929 | -16 | -0.8% | 293,900 |
| 2025/02/12 | 1,957 | 1,975 | 1,931 | 1,945 | +5 | +0.3% | 229,400 |
| 2025/02/10 | 1,940 | 1,956 | 1,928 | 1,940 | +15 | +0.8% | 89,900 |
| 2025/02/07 | 1,905 | 1,943 | 1,905 | 1,925 | +25 | +1.3% | 121,500 |
| 2025/02/06 | 1,901 | 1,925 | 1,893 | 1,900 | -23 | -1.2% | 148,000 |
| 2025/02/05 | 1,925 | 1,946 | 1,919 | 1,923 | -2 | -0.1% | 100,600 |
| 2025/02/04 | 1,944 | 1,957 | 1,921 | 1,925 | +7 | +0.4% | 152,700 |
| 2025/02/03 | 1,935 | 1,942 | 1,890 | 1,918 | -29 | -1.5% | 241,300 |
| 2025/01/31 | 1,970 | 1,973 | 1,938 | 1,947 | +5 | +0.3% | 168,300 |
| 2025/01/30 | 1,950 | 1,970 | 1,917 | 1,942 | -11 | -0.6% | 176,700 |
| 2025/01/29 | 1,915 | 1,955 | 1,911 | 1,953 | +39 | +2% | 208,000 |
| 2025/01/28 | 1,886 | 1,939 | 1,886 | 1,914 | +28 | +1.5% | 216,000 |
| 2025/01/27 | 1,877 | 1,925 | 1,876 | 1,886 | -11 | -0.6% | 258,800 |
| 2025/01/24 | 1,835 | 1,906 | 1,834 | 1,897 | +68 | +3.7% | 300,400 |
| 2025/01/23 | 1,831 | 1,865 | 1,816 | 1,829 | -2 | -0.1% | 206,800 |
| 2025/01/22 | 1,845 | 1,882 | 1,811 | 1,831 | -1 | -0.1% | 216,800 |
| 2025/01/21 | 1,860 | 1,867 | 1,827 | 1,832 | -36 | -1.9% | 165,600 |
| 2025/01/20 | 1,895 | 1,907 | 1,820 | 1,868 | -7 | -0.4% | 274,700 |
| 2025/01/17 | 1,836 | 1,879 | 1,813 | 1,875 | -1 | -0.1% | 229,100 |
| 2025/01/16 | 1,830 | 1,905 | 1,820 | 1,876 | +95 | +5.3% | 394,400 |
| 2025/01/15 | 1,800 | 1,836 | 1,777 | 1,781 | -5 | -0.3% | 162,500 |
| 2025/01/14 | 1,769 | 1,796 | 1,757 | 1,786 | +2 | +0.1% | 127,400 |
| 2025/01/10 | 1,797 | 1,808 | 1,779 | 1,784 | -6 | -0.3% | 153,300 |
| 2025/01/09 | 1,788 | 1,802 | 1,765 | 1,790 | -9 | -0.5% | 184,600 |
| 2025/01/08 | 1,791 | 1,804 | 1,762 | 1,799 | -24 | -1.3% | 191,900 |
| 2025/01/07 | 1,818 | 1,833 | 1,782 | 1,823 | +45 | +2.5% | 208,200 |
| 2025/01/06 | 1,819 | 1,819 | 1,774 | 1,778 | -44 | -2.4% | 272,000 |
| 2024/12/30 | 1,864 | 1,868 | 1,814 | 1,822 | -42 | -2.3% | 168,000 |
| 2024/12/27 | 1,885 | 1,889 | 1,846 | 1,864 | -21 | -1.1% | 144,600 |
| 2024/12/26 | 1,938 | 1,939 | 1,878 | 1,885 | -39 | -2% | 158,700 |
| 2024/12/25 | 1,930 | 1,941 | 1,897 | 1,924 | -12 | -0.6% | 165,900 |
| 2024/12/24 | 1,870 | 1,936 | 1,857 | 1,936 | +68 | +3.6% | 256,800 |
| 2024/12/23 | 1,820 | 1,883 | 1,814 | 1,868 | +65 | +3.6% | 240,000 |
| 2024/12/20 | 1,820 | 1,837 | 1,794 | 1,803 | +23 | +1.3% | 319,500 |
| 2024/12/19 | 1,764 | 1,790 | 1,760 | 1,780 | -6 | -0.3% | 213,300 |
| 2024/12/18 | 1,819 | 1,819 | 1,766 | 1,786 | -39 | -2.1% | 461,600 |
| 2024/12/17 | 1,837 | 1,854 | 1,812 | 1,825 | -12 | -0.7% | 159,800 |
| 2024/12/16 | 1,849 | 1,853 | 1,799 | 1,837 | +1 | +0.1% | 119,500 |
| 2024/12/13 | 1,899 | 1,899 | 1,810 | 1,836 | -23 | -1.2% | 336,400 |
| 2024/12/12 | 1,870 | 1,908 | 1,844 | 1,859 | -11 | -0.6% | 354,900 |
| 2024/12/11 | 1,874 | 1,888 | 1,842 | 1,870 | -14 | -0.7% | 156,000 |
| 2024/12/10 | 1,883 | 1,891 | 1,865 | 1,884 | -19 | -1% | 123,500 |
| 2024/12/09 | 1,898 | 1,932 | 1,874 | 1,903 | +11 | +0.6% | 165,400 |
| 2024/12/06 | 1,888 | 1,911 | 1,873 | 1,892 | -14 | -0.7% | 131,100 |
| 2024/12/05 | 1,954 | 1,967 | 1,906 | 1,906 | -35 | -1.8% | 97,700 |
| 2024/12/04 | 1,983 | 1,986 | 1,939 | 1,941 | -42 | -2.1% | 181,600 |
| 2024/12/03 | 1,960 | 1,990 | 1,946 | 1,983 | +8 | +0.4% | 201,100 |
51～
100
件表示中 / 3212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 | 179,400円 | +21.5% | +7.9% | 0.00% | 23.24倍 | 1.53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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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 | 278,900円 | -9.1% | +36.5% | 3.73% | 8.90倍 | 0.31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 | 246,700円 | +13.0% | +11.9% | 3.81% | 14.02倍 | 4.79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 | 60,400円 | +9.2% | +15.4% | 1.32% | 14.60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
