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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,666 | 1,671 | 1,601 | 1,648 | -50 | -2.9% | 1,800 |
| 2022/04/07 | 1,658 | 1,699 | 1,657 | 1,698 | ±0 | ±0% | 500 |
| 2022/04/06 | 1,682 | 1,698 | 1,673 | 1,698 | -9 | -0.5% | 1,200 |
| 2022/04/05 | 1,750 | 1,750 | 1,684 | 1,707 | -25 | -1.4% | 800 |
| 2022/04/04 | 1,783 | 1,795 | 1,732 | 1,732 | -69 | -3.8% | 1,300 |
| 2022/04/01 | 1,769 | 1,837 | 1,769 | 1,801 | +32 | +1.8% | 2,100 |
| 2022/03/31 | 1,700 | 1,769 | 1,660 | 1,769 | +39 | +2.3% | 900 |
| 2022/03/30 | 1,598 | 1,730 | 1,598 | 1,730 | +132 | +8.3% | 1,700 |
| 2022/03/29 | 1,597 | 1,598 | 1,561 | 1,598 | +41 | +2.6% | 2,300 |
| 2022/03/28 | 1,516 | 1,560 | 1,494 | 1,557 | +37 | +2.4% | 1,500 |
| 2022/03/25 | 1,540 | 1,549 | 1,516 | 1,520 | +20 | +1.3% | 1,100 |
| 2022/03/24 | 1,477 | 1,500 | 1,452 | 1,500 | +48 | +3.3% | 1,900 |
| 2022/03/23 | 1,417 | 1,452 | 1,417 | 1,452 | +37 | +2.6% | 1,600 |
| 2022/03/22 | 1,395 | 1,415 | 1,385 | 1,415 | +20 | +1.4% | 1,400 |
| 2022/03/18 | 1,326 | 1,395 | 1,310 | 1,395 | +78 | +5.9% | 2,600 |
| 2022/03/17 | 1,317 | 1,333 | 1,317 | 1,317 | +30 | +2.3% | 1,500 |
| 2022/03/16 | 1,302 | 1,313 | 1,261 | 1,287 | -28 | -2.1% | 1,200 |
| 2022/03/15 | 1,261 | 1,315 | 1,261 | 1,315 | +44 | +3.5% | 400 |
| 2022/03/14 | 1,293 | 1,293 | 1,266 | 1,271 | -52 | -3.9% | 1,200 |
| 2022/03/11 | 1,261 | 1,323 | 1,236 | 1,323 | +65 | +5.2% | 3,100 |
| 2022/03/10 | 1,280 | 1,400 | 1,258 | 1,258 | +1 | +0.1% | 8,900 |
| 2022/03/09 | 1,244 | 1,257 | 1,236 | 1,257 | +15 | +1.2% | 1,200 |
| 2022/03/08 | 1,261 | 1,262 | 1,238 | 1,242 | -28 | -2.2% | 1,400 |
| 2022/03/07 | 1,281 | 1,281 | 1,261 | 1,270 | -41 | -3.1% | 1,900 |
| 2022/03/04 | 1,374 | 1,374 | 1,311 | 1,311 | -80 | -5.8% | 2,700 |
| 2022/03/03 | 1,405 | 1,443 | 1,352 | 1,391 | +46 | +3.4% | 2,400 |
| 2022/03/02 | 1,341 | 1,362 | 1,316 | 1,345 | +30 | +2.3% | 2,600 |
| 2022/03/01 | 1,292 | 1,339 | 1,286 | 1,315 | +17 | +1.3% | 4,100 |
| 2022/02/28 | 1,267 | 1,304 | 1,236 | 1,298 | +28 | +2.2% | 5,300 |
| 2022/02/25 | 1,328 | 1,328 | 1,259 | 1,270 | -60 | -4.5% | 6,400 |
| 2022/02/24 | 1,339 | 1,358 | 1,267 | 1,330 | -99 | -6.9% | 12,200 |
| 2022/02/22 | 1,522 | 1,522 | 1,429 | 1,429 | -93 | -6.1% | 5,600 |
| 2022/02/21 | 1,555 | 1,555 | 1,518 | 1,522 | -91 | -5.6% | 3,100 |
| 2022/02/18 | 1,567 | 1,613 | 1,567 | 1,613 | +6 | +0.4% | 800 |
| 2022/02/17 | 1,592 | 1,618 | 1,591 | 1,607 | - | - | 1,500 |
| 2022/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/15 | 1,600 | 1,601 | 1,600 | 1,601 | -15 | -0.9% | 500 |
| 2022/02/14 | 1,614 | 1,622 | 1,609 | 1,616 | -38 | -2.3% | 800 |
| 2022/02/10 | 1,654 | 1,654 | 1,654 | 1,654 | -18 | -1.1% | 100 |
| 2022/02/09 | 1,605 | 1,684 | 1,605 | 1,672 | +67 | +4.2% | 600 |
| 2022/02/08 | 1,605 | 1,608 | 1,605 | 1,605 | -42 | -2.6% | 400 |
| 2022/02/07 | 1,632 | 1,660 | 1,632 | 1,647 | -65 | -3.8% | 4,000 |
| 2022/02/04 | 1,712 | 1,712 | 1,712 | 1,712 | -1 | -0.1% | 400 |
| 2022/02/03 | 1,690 | 1,714 | 1,651 | 1,713 | +2 | +0.1% | 2,000 |
| 2022/02/02 | 1,700 | 1,731 | 1,700 | 1,711 | +44 | +2.6% | 4,100 |
| 2022/02/01 | 1,629 | 1,668 | 1,629 | 1,667 | +17 | +1% | 2,300 |
| 2022/01/31 | 1,610 | 1,650 | 1,610 | 1,650 | +20 | +1.2% | 800 |
| 2022/01/28 | 1,614 | 1,632 | 1,613 | 1,630 | -2 | -0.1% | 800 |
| 2022/01/27 | 1,740 | 1,740 | 1,616 | 1,632 | -108 | -6.2% | 2,900 |
| 2022/01/26 | 1,680 | 1,750 | 1,680 | 1,740 | +60 | +3.6% | 1,400 |
751～
800
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
