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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,539 | 1,539 | 1,470 | 1,481 | -58 | -3.8% | 1,500 |
| 2024/09/13 | 1,516 | 1,540 | 1,516 | 1,539 | +23 | +1.5% | 1,300 |
| 2024/09/12 | 1,500 | 1,539 | 1,481 | 1,516 | +46 | +3.1% | 2,100 |
| 2024/09/11 | 1,571 | 1,571 | 1,453 | 1,470 | -91 | -5.8% | 6,500 |
| 2024/09/10 | 1,565 | 1,581 | 1,548 | 1,561 | -4 | -0.3% | 2,300 |
| 2024/09/09 | 1,571 | 1,571 | 1,526 | 1,565 | -20 | -1.3% | 4,000 |
| 2024/09/06 | 1,690 | 1,690 | 1,585 | 1,585 | -25 | -1.6% | 7,300 |
| 2024/09/05 | 1,668 | 1,695 | 1,610 | 1,610 | -57 | -3.4% | 9,600 |
| 2024/09/04 | 1,868 | 1,868 | 1,664 | 1,667 | -241 | -12.6% | 17,900 |
| 2024/09/03 | 1,878 | 1,969 | 1,810 | 1,908 | -108 | -5.4% | 77,300 |
| 2024/09/02 | 1,896 | 2,016 | 1,820 | 2,016 | +400 | +24.8% | 68,900 |
| 2024/08/30 | 1,645 | 1,670 | 1,611 | 1,616 | -29 | -1.8% | 11,400 |
| 2024/08/29 | 1,643 | 1,709 | 1,634 | 1,645 | -278 | -14.5% | 19,700 |
| 2024/08/28 | 1,963 | 1,974 | 1,917 | 1,923 | -57 | -2.9% | 7,400 |
| 2024/08/27 | 1,944 | 1,980 | 1,926 | 1,980 | +60 | +3.1% | 4,200 |
| 2024/08/26 | 1,857 | 1,920 | 1,856 | 1,920 | +80 | +4.3% | 4,400 |
| 2024/08/23 | 1,819 | 1,840 | 1,819 | 1,840 | +36 | +2% | 1,800 |
| 2024/08/22 | 1,786 | 1,809 | 1,786 | 1,804 | +15 | +0.8% | 1,400 |
| 2024/08/21 | 1,789 | 1,789 | 1,786 | 1,789 | ±0 | ±0% | 1,000 |
| 2024/08/20 | 1,785 | 1,790 | 1,756 | 1,789 | -1 | -0.1% | 1,600 |
| 2024/08/19 | 1,787 | 1,799 | 1,760 | 1,790 | +38 | +2.2% | 2,100 |
| 2024/08/16 | 1,767 | 1,789 | 1,696 | 1,752 | -13 | -0.7% | 5,300 |
| 2024/08/15 | 1,770 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 2,900 |
| 2024/08/14 | 1,799 | 1,799 | 1,768 | 1,770 | +7 | +0.4% | 600 |
| 2024/08/13 | 1,819 | 1,819 | 1,763 | 1,763 | +3 | +0.2% | 2,400 |
| 2024/08/09 | 1,752 | 1,760 | 1,752 | 1,760 | +9 | +0.5% | 500 |
| 2024/08/08 | 1,709 | 1,846 | 1,708 | 1,751 | +43 | +2.5% | 2,800 |
| 2024/08/07 | 1,700 | 1,716 | 1,681 | 1,708 | +8 | +0.5% | 3,300 |
| 2024/08/06 | 1,652 | 1,729 | 1,652 | 1,700 | +19 | +1.1% | 2,300 |
| 2024/08/05 | 1,790 | 1,790 | 1,681 | 1,681 | -120 | -6.7% | 5,500 |
| 2024/08/02 | 1,890 | 1,890 | 1,801 | 1,801 | -96 | -5.1% | 5,800 |
| 2024/08/01 | 1,900 | 1,900 | 1,886 | 1,897 | ±0 | ±0% | 1,500 |
| 2024/07/31 | 1,894 | 1,897 | 1,872 | 1,897 | +17 | +0.9% | 1,400 |
| 2024/07/30 | 1,862 | 1,899 | 1,862 | 1,880 | +19 | +1% | 2,400 |
| 2024/07/29 | 1,901 | 1,921 | 1,852 | 1,861 | -34 | -1.8% | 3,500 |
| 2024/07/26 | 1,816 | 1,895 | 1,816 | 1,895 | +79 | +4.4% | 2,100 |
| 2024/07/25 | 1,804 | 1,839 | 1,790 | 1,816 | +13 | +0.7% | 5,900 |
| 2024/07/24 | 1,815 | 1,830 | 1,796 | 1,803 | +3 | +0.2% | 6,800 |
| 2024/07/23 | 1,801 | 1,828 | 1,785 | 1,800 | +17 | +1% | 6,800 |
| 2024/07/22 | 1,929 | 1,929 | 1,783 | 1,783 | -186 | -9.4% | 33,100 |
| 2024/07/19 | 1,810 | 2,087 | 1,755 | 1,969 | +219 | +12.5% | 319,500 |
| 2024/07/18 | 1,750 | 1,750 | 1,750 | 1,750 | +300 | +20.7% | 5,500 |
| 2024/07/17 | 1,364 | 1,450 | 1,364 | 1,450 | +95 | +7% | 500 |
| 2024/07/16 | 1,373 | 1,373 | 1,355 | 1,355 | -20 | -1.5% | 400 |
| 2024/07/12 | 1,378 | 1,378 | 1,375 | 1,375 | ±0 | ±0% | 500 |
| 2024/07/11 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 400 |
| 2024/07/10 | 1,427 | 1,427 | 1,353 | 1,370 | -57 | -4% | 3,300 |
| 2024/07/09 | 1,426 | 1,428 | 1,426 | 1,427 | ±0 | ±0% | 300 |
| 2024/07/08 | 1,427 | 1,427 | 1,427 | 1,427 | ±0 | ±0% | 100 |
| 2024/07/05 | 1,427 | 1,427 | 1,427 | 1,427 | - | - | 400 |
151～
200
件表示中 / 905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 | 126,500円 | +13.5% | - | 0.00% | 13.86倍 | 4.87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 | 80,400円 | +5.1% | +139.3% | 1.49% | 23.08倍 | 0.98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 | 54,000円 | +3.0% | - | 0.00% | 19.87倍 | 2.88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
