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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,181 | 1,213 | 1,179 | 1,198 | -5 | -0.4% | 339,600 |
| 2023/02/24 | 1,220 | 1,238 | 1,194 | 1,203 | -20 | -1.6% | 473,500 |
| 2023/02/22 | 1,239 | 1,247 | 1,198 | 1,223 | -21 | -1.7% | 600,300 |
| 2023/02/21 | 1,278 | 1,318 | 1,234 | 1,244 | -34 | -2.7% | 822,900 |
| 2023/02/20 | 1,245 | 1,281 | 1,222 | 1,278 | +22 | +1.8% | 757,700 |
| 2023/02/17 | 1,291 | 1,302 | 1,228 | 1,256 | -34 | -2.6% | 1,453,300 |
| 2023/02/16 | 1,415 | 1,425 | 1,222 | 1,290 | -154 | -10.7% | 2,198,400 |
| 2023/02/15 | 1,406 | 1,447 | 1,382 | 1,444 | +27 | +1.9% | 270,300 |
| 2023/02/14 | 1,372 | 1,436 | 1,355 | 1,417 | +75 | +5.6% | 410,500 |
| 2023/02/13 | 1,385 | 1,403 | 1,326 | 1,342 | -66 | -4.7% | 589,600 |
| 2023/02/10 | 1,298 | 1,415 | 1,247 | 1,408 | +50 | +3.7% | 1,475,100 |
| 2023/02/09 | 1,304 | 1,360 | 1,295 | 1,358 | +39 | +3% | 448,400 |
| 2023/02/08 | 1,315 | 1,332 | 1,305 | 1,319 | +17 | +1.3% | 236,300 |
| 2023/02/07 | 1,298 | 1,328 | 1,282 | 1,302 | +11 | +0.9% | 291,900 |
| 2023/02/06 | 1,341 | 1,347 | 1,281 | 1,291 | -50 | -3.7% | 470,700 |
| 2023/02/03 | 1,362 | 1,378 | 1,335 | 1,341 | -39 | -2.8% | 270,800 |
| 2023/02/02 | 1,380 | 1,389 | 1,366 | 1,380 | -4 | -0.3% | 277,100 |
| 2023/02/01 | 1,338 | 1,403 | 1,337 | 1,384 | +61 | +4.6% | 684,200 |
| 2023/01/31 | 1,318 | 1,332 | 1,302 | 1,323 | +9 | +0.7% | 223,700 |
| 2023/01/30 | 1,271 | 1,318 | 1,261 | 1,314 | +43 | +3.4% | 387,900 |
| 2023/01/27 | 1,325 | 1,346 | 1,247 | 1,271 | -59 | -4.4% | 591,200 |
| 2023/01/26 | 1,320 | 1,346 | 1,301 | 1,330 | +10 | +0.8% | 517,800 |
| 2023/01/25 | 1,313 | 1,333 | 1,297 | 1,320 | +16 | +1.2% | 592,700 |
| 2023/01/24 | 1,250 | 1,308 | 1,232 | 1,304 | +30 | +2.4% | 669,200 |
| 2023/01/23 | 1,233 | 1,282 | 1,225 | 1,274 | +24 | +1.9% | 738,100 |
| 2023/01/20 | 1,169 | 1,274 | 1,164 | 1,250 | +86 | +7.4% | 1,403,000 |
| 2023/01/19 | 1,123 | 1,180 | 1,122 | 1,164 | +34 | +3% | 529,800 |
| 2023/01/18 | 1,110 | 1,139 | 1,089 | 1,130 | +20 | +1.8% | 279,100 |
| 2023/01/17 | 1,100 | 1,118 | 1,088 | 1,110 | +10 | +0.9% | 316,200 |
| 2023/01/16 | 1,156 | 1,165 | 1,087 | 1,100 | -66 | -5.7% | 465,500 |
| 2023/01/13 | 1,127 | 1,174 | 1,127 | 1,166 | +28 | +2.5% | 339,700 |
| 2023/01/12 | 1,145 | 1,147 | 1,113 | 1,138 | -15 | -1.3% | 252,100 |
| 2023/01/11 | 1,159 | 1,178 | 1,147 | 1,153 | -7 | -0.6% | 294,900 |
| 2023/01/10 | 1,150 | 1,175 | 1,121 | 1,160 | ±0 | ±0% | 273,400 |
| 2023/01/06 | 1,170 | 1,205 | 1,155 | 1,160 | -19 | -1.6% | 325,200 |
| 2023/01/05 | 1,205 | 1,207 | 1,154 | 1,179 | -24 | -2% | 362,600 |
| 2023/01/04 | 1,149 | 1,207 | 1,147 | 1,203 | +27 | +2.3% | 293,900 |
| 2022/12/30 | 1,143 | 1,189 | 1,136 | 1,176 | +33 | +2.9% | 317,200 |
| 2022/12/29 | 1,165 | 1,165 | 1,125 | 1,143 | -22 | -1.9% | 252,200 |
| 2022/12/28 | 1,157 | 1,202 | 1,156 | 1,165 | +7 | +0.6% | 440,200 |
| 2022/12/27 | 1,112 | 1,164 | 1,112 | 1,158 | +58 | +5.3% | 242,000 |
| 2022/12/26 | 1,121 | 1,123 | 1,089 | 1,100 | -10 | -0.9% | 135,600 |
| 2022/12/23 | 1,097 | 1,110 | 1,078 | 1,110 | +10 | +0.9% | 192,600 |
| 2022/12/22 | 1,099 | 1,105 | 1,032 | 1,100 | +10 | +0.9% | 373,000 |
| 2022/12/21 | 1,139 | 1,151 | 1,083 | 1,090 | -28 | -2.5% | 447,100 |
| 2022/12/20 | 1,102 | 1,145 | 1,094 | 1,118 | +12 | +1.1% | 431,400 |
| 2022/12/19 | 1,106 | 1,126 | 1,105 | 1,106 | -20 | -1.8% | 160,100 |
| 2022/12/16 | 1,138 | 1,150 | 1,121 | 1,126 | -29 | -2.5% | 167,100 |
| 2022/12/15 | 1,156 | 1,175 | 1,142 | 1,155 | -2 | -0.2% | 150,400 |
| 2022/12/14 | 1,154 | 1,161 | 1,131 | 1,157 | -2 | -0.2% | 206,700 |
301～
350
件表示中 / 2978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 | 140,900円 | - | - | 0.00% | - | 1.24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 | 262,300円 | -20.2% | +12.6% | 3.05% | 13.37倍 | 0.99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 | 287,800円 | -11.6% | +24.1% | 3.61% | 13.95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 | 454,500円 | +16.6% | +19.3% | 2.02% | 23.06倍 | 8.30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 | 57,700円 | +9.2% | +15.4% | 1.39% | 14.83倍 | 1.54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
