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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/09/05 | 1,235 | 1,246 | 1,222 | 1,246 | -4 | -0.3% | 500 |
| 2022/09/02 | 1,212 | 1,292 | 1,212 | 1,250 | +10 | +0.8% | 2,900 |
| 2022/09/01 | 1,225 | 1,240 | 1,225 | 1,240 | +1 | +0.1% | 700 |
| 2022/08/31 | 1,228 | 1,258 | 1,224 | 1,239 | +11 | +0.9% | 2,700 |
| 2022/08/30 | 1,259 | 1,259 | 1,224 | 1,228 | -31 | -2.5% | 3,000 |
| 2022/08/29 | 1,326 | 1,337 | 1,259 | 1,259 | -67 | -5.1% | 5,300 |
| 2022/08/26 | 1,358 | 1,374 | 1,313 | 1,326 | -10 | -0.7% | 7,100 |
| 2022/08/25 | 1,388 | 1,409 | 1,332 | 1,336 | -47 | -3.4% | 19,000 |
| 2022/08/24 | 1,564 | 1,575 | 1,357 | 1,383 | -141 | -9.3% | 71,900 |
| 2022/08/23 | 1,284 | 1,524 | 1,262 | 1,524 | +300 | +24.5% | 68,900 |
| 2022/08/22 | 1,280 | 1,280 | 1,200 | 1,224 | -26 | -2.1% | 8,900 |
| 2022/08/19 | 1,212 | 1,310 | 1,188 | 1,250 | -80 | -6% | 21,600 |
| 2022/08/18 | 1,164 | 1,440 | 1,164 | 1,330 | +189 | +16.6% | 14,700 |
| 2022/08/17 | 1,161 | 1,169 | 1,139 | 1,141 | -9 | -0.8% | 1,000 |
| 2022/08/16 | 1,177 | 1,177 | 1,120 | 1,150 | +3 | +0.3% | 1,100 |
| 2022/08/15 | 1,160 | 1,174 | 1,144 | 1,147 | -13 | -1.1% | 1,100 |
| 2022/08/12 | 1,187 | 1,187 | 1,160 | 1,160 | +3 | +0.3% | 2,000 |
| 2022/08/10 | 1,145 | 1,157 | 1,130 | 1,157 | +12 | +1% | 1,200 |
| 2022/08/09 | 1,150 | 1,160 | 1,126 | 1,145 | +34 | +3.1% | 2,500 |
| 2022/08/08 | 1,109 | 1,111 | 1,109 | 1,111 | -17 | -1.5% | 200 |
| 2022/08/05 | 1,142 | 1,143 | 1,124 | 1,128 | -1 | -0.1% | 1,100 |
| 2022/08/04 | 1,106 | 1,129 | 1,092 | 1,129 | +37 | +3.4% | 2,200 |
| 2022/08/03 | 1,092 | 1,092 | 1,092 | 1,092 | +3 | +0.3% | 300 |
| 2022/08/02 | 1,071 | 1,089 | 1,071 | 1,089 | +9 | +0.8% | 600 |
| 2022/08/01 | 1,086 | 1,099 | 1,080 | 1,080 | -6 | -0.6% | 1,900 |
701～
750
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
