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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,100 | 1,100 | 1,051 | 1,053 | -36 | -3.3% | 7,700 |
| 2022/07/27 | 1,083 | 1,089 | 1,083 | 1,089 | +1 | +0.1% | 500 |
| 2022/07/26 | 1,087 | 1,088 | 1,087 | 1,088 | +10 | +0.9% | 200 |
| 2022/07/25 | 1,095 | 1,095 | 1,077 | 1,078 | -15 | -1.4% | 1,600 |
| 2022/07/22 | 1,066 | 1,093 | 1,066 | 1,093 | +24 | +2.2% | 1,100 |
| 2022/07/21 | 1,094 | 1,130 | 1,048 | 1,069 | -21 | -1.9% | 9,500 |
| 2022/07/20 | 1,063 | 1,094 | 1,063 | 1,090 | +27 | +2.5% | 1,200 |
| 2022/07/19 | 1,099 | 1,100 | 1,063 | 1,063 | -36 | -3.3% | 2,500 |
| 2022/07/15 | 1,101 | 1,138 | 1,065 | 1,099 | -1 | -0.1% | 3,600 |
| 2022/07/14 | 1,104 | 1,104 | 1,075 | 1,100 | -16 | -1.4% | 2,800 |
| 2022/07/13 | 1,128 | 1,129 | 1,114 | 1,116 | -13 | -1.2% | 1,200 |
| 2022/07/12 | 1,199 | 1,199 | 1,128 | 1,129 | -78 | -6.5% | 2,200 |
| 2022/07/11 | 1,190 | 1,213 | 1,190 | 1,207 | +32 | +2.7% | 900 |
| 2022/07/08 | 1,204 | 1,204 | 1,175 | 1,175 | -30 | -2.5% | 600 |
| 2022/07/07 | 1,191 | 1,205 | 1,191 | 1,205 | +30 | +2.6% | 1,200 |
| 2022/07/06 | 1,171 | 1,225 | 1,167 | 1,175 | -12 | -1% | 6,000 |
| 2022/07/05 | 1,195 | 1,195 | 1,123 | 1,187 | -3 | -0.3% | 5,900 |
| 2022/07/04 | 1,255 | 1,255 | 1,152 | 1,190 | -125 | -9.5% | 15,400 |
| 2022/07/01 | 1,240 | 1,316 | 1,215 | 1,315 | +15 | +1.2% | 3,700 |
| 2022/06/30 | 1,297 | 1,300 | 1,297 | 1,300 | +5 | +0.4% | 300 |
| 2022/06/29 | 1,266 | 1,295 | 1,266 | 1,295 | ±0 | ±0% | 200 |
| 2022/06/28 | 1,295 | 1,298 | 1,265 | 1,295 | ±0 | ±0% | 1,200 |
| 2022/06/27 | 1,364 | 1,364 | 1,295 | 1,295 | -39 | -2.9% | 1,000 |
| 2022/06/24 | 1,321 | 1,334 | 1,321 | 1,334 | +62 | +4.9% | 300 |
| 2022/06/23 | 1,255 | 1,286 | 1,255 | 1,272 | +17 | +1.4% | 500 |
| 2022/06/22 | 1,275 | 1,275 | 1,255 | 1,255 | -11 | -0.9% | 500 |
| 2022/06/21 | 1,280 | 1,295 | 1,265 | 1,266 | -14 | -1.1% | 1,200 |
| 2022/06/20 | 1,338 | 1,338 | 1,280 | 1,280 | -48 | -3.6% | 600 |
| 2022/06/17 | 1,266 | 1,328 | 1,266 | 1,328 | -58 | -4.2% | 1,200 |
| 2022/06/16 | 1,386 | 1,386 | 1,386 | 1,386 | +75 | +5.7% | 200 |
| 2022/06/15 | 1,308 | 1,336 | 1,280 | 1,311 | -27 | -2% | 600 |
| 2022/06/14 | 1,335 | 1,338 | 1,335 | 1,338 | +2 | +0.1% | 1,300 |
| 2022/06/13 | 1,367 | 1,367 | 1,336 | 1,336 | -31 | -2.3% | 300 |
| 2022/06/10 | 1,359 | 1,389 | 1,359 | 1,367 | +8 | +0.6% | 2,200 |
| 2022/06/09 | 1,415 | 1,415 | 1,359 | 1,359 | -46 | -3.3% | 400 |
| 2022/06/08 | 1,402 | 1,405 | 1,402 | 1,405 | +5 | +0.4% | 600 |
| 2022/06/07 | 1,394 | 1,400 | 1,394 | 1,400 | +22 | +1.6% | 1,400 |
| 2022/06/06 | 1,386 | 1,390 | 1,378 | 1,378 | - | - | 500 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 1,343 | 1,373 | 1,343 | 1,373 | +30 | +2.2% | 200 |
| 2022/06/01 | 1,283 | 1,343 | 1,283 | 1,343 | - | - | 300 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,241 | 1,300 | 1,236 | 1,300 | +29 | +2.3% | 500 |
| 2022/05/27 | 1,223 | 1,283 | 1,223 | 1,271 | +31 | +2.5% | 400 |
| 2022/05/26 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 100 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,280 | 1,280 | 1,250 | 1,270 | +10 | +0.8% | 300 |
| 2022/05/23 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2022/05/20 | 1,300 | 1,300 | 1,200 | 1,260 | - | - | 1,000 |
| 2022/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 930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 | 148,600円 | +13.5% | - | 0.00% | 16.31倍 | 5.74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 |
| キャリアバンク | 129,500円 | -26.4% | -36.9% | 1.08% | 10.72倍 | 1.03倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| Ｔ．Ｓ．Ｉ | 78,800円 | +7.7% | +19.7% | 0.00% | 9.43倍 | 0.91倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
