フューチャーリンクネットワークの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,333 | 1,362 | 1,260 | 1,319 | -28 | -2.1% | 5,700 |
| 2023/10/17 | 1,352 | 1,386 | 1,347 | 1,347 | -5 | -0.4% | 2,000 |
| 2023/10/16 | 1,478 | 1,479 | 1,351 | 1,352 | -69 | -4.9% | 9,000 |
| 2023/10/13 | 1,467 | 1,498 | 1,416 | 1,421 | -49 | -3.3% | 7,600 |
| 2023/10/12 | 1,477 | 1,477 | 1,438 | 1,470 | -7 | -0.5% | 1,100 |
| 2023/10/11 | 1,445 | 1,498 | 1,434 | 1,477 | +14 | +1% | 4,400 |
| 2023/10/10 | 1,466 | 1,502 | 1,453 | 1,463 | +20 | +1.4% | 7,900 |
| 2023/10/06 | 1,400 | 1,470 | 1,400 | 1,443 | +24 | +1.7% | 4,400 |
| 2023/10/05 | 1,419 | 1,422 | 1,383 | 1,419 | +19 | +1.4% | 2,500 |
| 2023/10/04 | 1,380 | 1,438 | 1,352 | 1,400 | -12 | -0.8% | 8,700 |
| 2023/10/03 | 1,451 | 1,470 | 1,402 | 1,412 | -9 | -0.6% | 7,000 |
| 2023/10/02 | 1,455 | 1,455 | 1,411 | 1,421 | -64 | -4.3% | 3,900 |
| 2023/09/29 | 1,436 | 1,488 | 1,401 | 1,485 | +69 | +4.9% | 10,900 |
| 2023/09/28 | 1,501 | 1,520 | 1,411 | 1,416 | -85 | -5.7% | 28,800 |
| 2023/09/27 | 1,468 | 1,700 | 1,468 | 1,501 | +85 | +6% | 244,000 |
| 2023/09/26 | 1,440 | 1,440 | 1,365 | 1,416 | -41 | -2.8% | 19,100 |
| 2023/09/25 | 1,306 | 1,486 | 1,300 | 1,457 | +100 | +7.4% | 50,700 |
| 2023/09/22 | 1,338 | 1,375 | 1,327 | 1,357 | -22 | -1.6% | 11,500 |
| 2023/09/21 | 1,452 | 1,452 | 1,345 | 1,379 | -51 | -3.6% | 14,600 |
| 2023/09/20 | 1,397 | 1,430 | 1,386 | 1,430 | -11 | -0.8% | 25,700 |
| 2023/09/19 | 1,528 | 1,528 | 1,439 | 1,441 | -63 | -4.2% | 49,900 |
| 2023/09/15 | 1,617 | 1,622 | 1,497 | 1,504 | -393 | -20.7% | 182,700 |
| 2023/09/14 | 2,844 | 2,894 | 1,894 | 1,897 | -497 | -20.8% | 864,900 |
| 2023/09/13 | 1,880 | 2,394 | 1,800 | 2,394 | +400 | +20.1% | 239,400 |
| 2023/09/12 | 1,880 | 2,149 | 1,753 | 1,994 | +12 | +0.6% | 359,100 |
| 2023/09/11 | 1,548 | 1,982 | 1,480 | 1,982 | +400 | +25.3% | 483,900 |
| 2023/09/08 | 1,640 | 1,788 | 1,529 | 1,582 | -174 | -9.9% | 116,400 |
| 2023/09/07 | 1,463 | 1,756 | 1,433 | 1,756 | +300 | +20.6% | 33,500 |
| 2023/09/06 | 1,426 | 1,456 | 1,411 | 1,456 | ±0 | ±0% | 2,200 |
| 2023/09/05 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 100 |
| 2023/09/04 | 1,470 | 1,470 | 1,456 | 1,456 | ±0 | ±0% | 700 |
| 2023/09/01 | 1,467 | 1,467 | 1,440 | 1,456 | ±0 | ±0% | 2,200 |
| 2023/08/31 | 1,420 | 1,456 | 1,401 | 1,456 | +56 | +4% | 2,600 |
| 2023/08/30 | 1,406 | 1,406 | 1,380 | 1,400 | -6 | -0.4% | 2,700 |
| 2023/08/29 | 1,367 | 1,406 | 1,367 | 1,406 | +44 | +3.2% | 2,500 |
| 2023/08/28 | 1,402 | 1,402 | 1,350 | 1,362 | -10 | -0.7% | 1,200 |
| 2023/08/25 | 1,399 | 1,399 | 1,372 | 1,372 | -24 | -1.7% | 800 |
| 2023/08/24 | 1,375 | 1,396 | 1,366 | 1,396 | -9 | -0.6% | 1,800 |
| 2023/08/23 | 1,405 | 1,405 | 1,405 | 1,405 | +28 | +2% | 100 |
| 2023/08/22 | 1,337 | 1,377 | 1,337 | 1,377 | +37 | +2.8% | 600 |
| 2023/08/21 | 1,293 | 1,362 | 1,293 | 1,340 | +46 | +3.6% | 2,200 |
| 2023/08/18 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 300 |
| 2023/08/17 | 1,269 | 1,311 | 1,269 | 1,294 | -5 | -0.4% | 1,000 |
| 2023/08/16 | 1,261 | 1,299 | 1,231 | 1,299 | +10 | +0.8% | 3,100 |
| 2023/08/15 | 1,296 | 1,319 | 1,289 | 1,289 | -2 | -0.2% | 2,800 |
| 2023/08/14 | 1,262 | 1,359 | 1,262 | 1,291 | +65 | +5.3% | 1,400 |
| 2023/08/10 | 1,281 | 1,281 | 1,226 | 1,226 | - | - | 1,700 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,309 | 1,336 | 1,309 | 1,311 | -28 | -2.1% | 1,600 |
| 2023/08/07 | 1,338 | 1,339 | 1,338 | 1,339 | +1 | +0.1% | 500 |
451～
500
件表示中 / 981件
類似銘柄と比較する
現在ご覧いただいている「ＦＬＮ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＬＮ | 440,500円 | +13.5% | - | 0.00% | 48.53倍 | 17.06倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| 協和コンサ | 648,000円 | +0.5% | +8.0% | 0.46% | 7.29倍 | 0.89倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| ロココ | 101,700円 | +10.3% | +11.6% | 2.46% | 11.44倍 | 1.34倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| クリップ | 81,800円 | +4.1% | +219.0% | 5.50% | 45.34倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ジオコード | 132,700円 | +17.5% | +114.8% | 1.88% | 102.95倍 | 3.17倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
市場注目の銘柄
チャート関連のコラム
