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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,061 | 1,083 | 1,020 | 1,083 | +14 | +1.3% | 4,800 |
| 2022/12/23 | 1,056 | 1,084 | 1,022 | 1,069 | -17 | -1.6% | 6,000 |
| 2022/12/22 | 1,057 | 1,087 | 1,057 | 1,086 | +36 | +3.4% | 2,500 |
| 2022/12/21 | 1,050 | 1,067 | 1,042 | 1,050 | +6 | +0.6% | 1,400 |
| 2022/12/20 | 1,070 | 1,084 | 1,044 | 1,044 | -18 | -1.7% | 2,500 |
| 2022/12/19 | 1,109 | 1,111 | 1,062 | 1,062 | -36 | -3.3% | 3,200 |
| 2022/12/16 | 1,100 | 1,125 | 1,098 | 1,098 | -2 | -0.2% | 2,400 |
| 2022/12/15 | 1,105 | 1,110 | 1,086 | 1,100 | -5 | -0.5% | 2,800 |
| 2022/12/14 | 1,105 | 1,245 | 1,102 | 1,105 | ±0 | ±0% | 10,600 |
| 2022/12/13 | 1,105 | 1,106 | 1,100 | 1,105 | ±0 | ±0% | 1,300 |
| 2022/12/12 | 1,105 | 1,105 | 1,105 | 1,105 | +5 | +0.5% | 1,400 |
| 2022/12/09 | 1,111 | 1,111 | 1,083 | 1,100 | -11 | -1% | 900 |
| 2022/12/08 | 1,099 | 1,111 | 1,099 | 1,111 | +1 | +0.1% | 200 |
| 2022/12/07 | 1,107 | 1,111 | 1,100 | 1,110 | +24 | +2.2% | 1,300 |
| 2022/12/06 | 1,092 | 1,092 | 1,086 | 1,086 | -11 | -1% | 2,400 |
| 2022/12/05 | 1,098 | 1,098 | 1,097 | 1,097 | -14 | -1.3% | 200 |
| 2022/12/02 | 1,111 | 1,111 | 1,111 | 1,111 | +16 | +1.5% | 100 |
| 2022/12/01 | 1,093 | 1,100 | 1,092 | 1,095 | +4 | +0.4% | 1,200 |
| 2022/11/30 | 1,091 | 1,091 | 1,091 | 1,091 | -10 | -0.9% | 500 |
| 2022/11/29 | 1,100 | 1,102 | 1,090 | 1,101 | +14 | +1.3% | 3,200 |
| 2022/11/28 | 1,116 | 1,116 | 1,086 | 1,087 | -22 | -2% | 300 |
| 2022/11/25 | 1,111 | 1,111 | 1,109 | 1,109 | +19 | +1.7% | 500 |
| 2022/11/24 | 1,092 | 1,092 | 1,080 | 1,090 | -6 | -0.5% | 3,900 |
| 2022/11/22 | 1,090 | 1,100 | 1,090 | 1,096 | -4 | -0.4% | 1,200 |
| 2022/11/21 | 1,100 | 1,100 | 1,099 | 1,100 | ±0 | ±0% | 2,200 |
| 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 |
651～
700
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
