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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,103 | 1,103 | 1,080 | 1,100 | -3 | -0.3% | 1,100 |
| 2022/11/17 | 1,105 | 1,105 | 1,080 | 1,103 | +17 | +1.6% | 2,000 |
| 2022/11/16 | 1,086 | 1,086 | 1,086 | 1,086 | ±0 | ±0% | 400 |
| 2022/11/15 | 1,122 | 1,122 | 1,079 | 1,086 | -13 | -1.2% | 2,100 |
| 2022/11/14 | 1,127 | 1,127 | 1,099 | 1,099 | -22 | -2% | 400 |
| 2022/11/11 | 1,111 | 1,122 | 1,070 | 1,121 | +40 | +3.7% | 800 |
| 2022/11/10 | 1,100 | 1,100 | 1,081 | 1,081 | - | - | 1,500 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,126 | 1,126 | 1,125 | 1,126 | +22 | +2% | 500 |
| 2022/11/04 | 1,104 | 1,104 | 1,104 | 1,104 | -5 | -0.5% | 100 |
| 2022/11/02 | 1,109 | 1,109 | 1,109 | 1,109 | ±0 | ±0% | 100 |
| 2022/11/01 | 1,119 | 1,119 | 1,109 | 1,109 | -10 | -0.9% | 300 |
| 2022/10/31 | 1,133 | 1,133 | 1,119 | 1,119 | +4 | +0.4% | 400 |
| 2022/10/28 | 1,143 | 1,147 | 1,115 | 1,115 | +15 | +1.4% | 1,400 |
| 2022/10/27 | 1,100 | 1,101 | 1,100 | 1,100 | -3 | -0.3% | 6,000 |
| 2022/10/26 | 1,111 | 1,143 | 1,103 | 1,103 | +3 | +0.3% | 2,100 |
| 2022/10/25 | 1,101 | 1,106 | 1,097 | 1,100 | ±0 | ±0% | 1,300 |
| 2022/10/24 | 1,082 | 1,100 | 1,082 | 1,100 | -1 | -0.1% | 600 |
| 2022/10/21 | 1,098 | 1,101 | 1,098 | 1,101 | +11 | +1% | 300 |
| 2022/10/20 | 1,113 | 1,113 | 1,090 | 1,090 | -15 | -1.4% | 700 |
| 2022/10/19 | 1,105 | 1,105 | 1,105 | 1,105 | -44 | -3.8% | 300 |
| 2022/10/18 | 1,150 | 1,150 | 1,123 | 1,149 | -44 | -3.7% | 700 |
| 2022/10/17 | 1,193 | 1,193 | 1,193 | 1,193 | +30 | +2.6% | 100 |
| 2022/10/14 | 1,180 | 1,195 | 1,162 | 1,163 | -47 | -3.9% | 1,800 |
| 2022/10/13 | 1,264 | 1,264 | 1,210 | 1,210 | -30 | -2.4% | 500 |
| 2022/10/12 | 1,215 | 1,265 | 1,215 | 1,240 | -5 | -0.4% | 1,700 |
| 2022/10/11 | 1,220 | 1,245 | 1,216 | 1,245 | +5 | +0.4% | 900 |
| 2022/10/07 | 1,284 | 1,288 | 1,231 | 1,240 | -20 | -1.6% | 1,300 |
| 2022/10/06 | 1,259 | 1,393 | 1,224 | 1,260 | +61 | +5.1% | 21,000 |
| 2022/10/05 | 1,194 | 1,199 | 1,194 | 1,199 | +4 | +0.3% | 400 |
| 2022/10/04 | 1,209 | 1,209 | 1,195 | 1,195 | -3 | -0.3% | 500 |
| 2022/10/03 | 1,186 | 1,198 | 1,186 | 1,198 | +2 | +0.2% | 300 |
| 2022/09/30 | 1,200 | 1,200 | 1,193 | 1,196 | -34 | -2.8% | 300 |
| 2022/09/29 | 1,196 | 1,258 | 1,195 | 1,230 | +64 | +5.5% | 2,300 |
| 2022/09/28 | 1,184 | 1,184 | 1,166 | 1,166 | -29 | -2.4% | 1,100 |
| 2022/09/27 | 1,195 | 1,195 | 1,195 | 1,195 | +15 | +1.3% | 100 |
| 2022/09/26 | 1,190 | 1,190 | 1,180 | 1,180 | -17 | -1.4% | 700 |
| 2022/09/22 | 1,197 | 1,197 | 1,168 | 1,197 | +28 | +2.4% | 900 |
| 2022/09/21 | 1,190 | 1,190 | 1,169 | 1,169 | -21 | -1.8% | 1,600 |
| 2022/09/20 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 400 |
| 2022/09/16 | 1,158 | 1,210 | 1,158 | 1,200 | +25 | +2.1% | 1,600 |
| 2022/09/15 | 1,171 | 1,175 | 1,171 | 1,175 | -15 | -1.3% | 400 |
| 2022/09/14 | 1,189 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 1,400 |
| 2022/09/13 | 1,198 | 1,198 | 1,186 | 1,190 | -20 | -1.7% | 1,600 |
| 2022/09/12 | 1,200 | 1,240 | 1,182 | 1,210 | +10 | +0.8% | 600 |
| 2022/09/09 | 1,232 | 1,232 | 1,200 | 1,200 | -2 | -0.2% | 500 |
| 2022/09/08 | 1,210 | 1,211 | 1,200 | 1,202 | -8 | -0.7% | 1,500 |
| 2022/09/07 | 1,259 | 1,259 | 1,191 | 1,210 | -49 | -3.9% | 1,400 |
| 2022/09/06 | 1,276 | 1,289 | 1,259 | 1,259 | +13 | +1% | 500 |
601～
650
件表示中 / 906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 | 124,700円 | +13.5% | - | 0.00% | 13.69倍 | 4.81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 |
| デジタリフト | 71,700円 | +23.8% | - | 0.00% | 26.95倍 | 1.69倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| リサイクルテック | - | - | - | - | - | - |
|
- |
| セイファート | 78,900円 | +5.1% | +139.3% | 1.52% | 22.65倍 | 0.96倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| アディッシュ | 53,500円 | +3.0% | - | 0.00% | 19.69倍 | 2.85倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
市場注目の銘柄
チャート関連のコラム
