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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,368 | 1,404 | 1,368 | 1,404 | +6 | +0.4% | 400 |
| 2024/04/19 | 1,398 | 1,398 | 1,398 | 1,398 | -12 | -0.9% | 300 |
| 2024/04/18 | 1,376 | 1,410 | 1,351 | 1,410 | +34 | +2.5% | 1,200 |
| 2024/04/17 | 1,398 | 1,398 | 1,353 | 1,376 | +8 | +0.6% | 2,200 |
| 2024/04/16 | 1,430 | 1,430 | 1,351 | 1,368 | -132 | -8.8% | 10,900 |
| 2024/04/15 | 1,412 | 1,540 | 1,412 | 1,500 | +70 | +4.9% | 14,200 |
| 2024/04/12 | 1,432 | 1,432 | 1,402 | 1,430 | +6 | +0.4% | 900 |
| 2024/04/11 | 1,430 | 1,430 | 1,395 | 1,424 | +24 | +1.7% | 700 |
| 2024/04/10 | 1,386 | 1,400 | 1,371 | 1,400 | +19 | +1.4% | 500 |
| 2024/04/09 | 1,417 | 1,417 | 1,381 | 1,381 | -36 | -2.5% | 600 |
| 2024/04/08 | 1,398 | 1,417 | 1,398 | 1,417 | +27 | +1.9% | 400 |
| 2024/04/05 | 1,400 | 1,400 | 1,358 | 1,390 | -23 | -1.6% | 2,100 |
| 2024/04/04 | 1,390 | 1,423 | 1,385 | 1,413 | +23 | +1.7% | 1,700 |
| 2024/04/03 | 1,390 | 1,423 | 1,381 | 1,390 | - | - | 1,800 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 700 |
| 2024/03/29 | 1,428 | 1,428 | 1,425 | 1,425 | +8 | +0.6% | 300 |
| 2024/03/28 | 1,439 | 1,439 | 1,417 | 1,417 | +7 | +0.5% | 600 |
| 2024/03/27 | 1,367 | 1,412 | 1,367 | 1,410 | +26 | +1.9% | 3,000 |
| 2024/03/26 | 1,383 | 1,384 | 1,383 | 1,384 | +4 | +0.3% | 400 |
| 2024/03/25 | 1,371 | 1,380 | 1,365 | 1,380 | +9 | +0.7% | 1,300 |
| 2024/03/22 | 1,372 | 1,372 | 1,361 | 1,371 | -19 | -1.4% | 1,100 |
| 2024/03/21 | 1,378 | 1,390 | 1,337 | 1,390 | +21 | +1.5% | 1,700 |
| 2024/03/19 | 1,379 | 1,379 | 1,321 | 1,369 | -10 | -0.7% | 7,400 |
| 2024/03/18 | 1,357 | 1,387 | 1,357 | 1,379 | +24 | +1.8% | 1,500 |
| 2024/03/15 | 1,355 | 1,379 | 1,343 | 1,355 | -6 | -0.4% | 3,700 |
| 2024/03/14 | 1,357 | 1,365 | 1,357 | 1,361 | -18 | -1.3% | 3,600 |
| 2024/03/13 | 1,385 | 1,396 | 1,361 | 1,379 | -1 | -0.1% | 1,300 |
| 2024/03/12 | 1,359 | 1,381 | 1,359 | 1,380 | -7 | -0.5% | 1,000 |
| 2024/03/11 | 1,358 | 1,387 | 1,355 | 1,387 | +19 | +1.4% | 1,500 |
| 2024/03/08 | 1,366 | 1,392 | 1,366 | 1,368 | -13 | -0.9% | 2,500 |
| 2024/03/07 | 1,397 | 1,397 | 1,354 | 1,381 | -16 | -1.1% | 3,800 |
| 2024/03/06 | 1,366 | 1,397 | 1,365 | 1,397 | +1 | +0.1% | 1,600 |
| 2024/03/05 | 1,406 | 1,406 | 1,396 | 1,396 | -4 | -0.3% | 300 |
| 2024/03/04 | 1,411 | 1,411 | 1,320 | 1,400 | -11 | -0.8% | 3,800 |
| 2024/03/01 | 1,428 | 1,460 | 1,403 | 1,411 | -54 | -3.7% | 1,500 |
| 2024/02/29 | 1,438 | 1,465 | 1,402 | 1,465 | +33 | +2.3% | 5,100 |
| 2024/02/28 | 1,391 | 1,432 | 1,389 | 1,432 | +25 | +1.8% | 8,700 |
| 2024/02/27 | 1,422 | 1,422 | 1,368 | 1,407 | -15 | -1.1% | 2,500 |
| 2024/02/26 | 1,370 | 1,422 | 1,370 | 1,422 | +50 | +3.6% | 2,700 |
| 2024/02/22 | 1,385 | 1,400 | 1,350 | 1,372 | +4 | +0.3% | 5,200 |
| 2024/02/21 | 1,345 | 1,368 | 1,340 | 1,368 | +4 | +0.3% | 1,700 |
| 2024/02/20 | 1,336 | 1,367 | 1,336 | 1,364 | +2 | +0.1% | 400 |
| 2024/02/19 | 1,325 | 1,362 | 1,325 | 1,362 | +42 | +3.2% | 2,400 |
| 2024/02/16 | 1,351 | 1,360 | 1,315 | 1,320 | -1 | -0.1% | 1,400 |
| 2024/02/15 | 1,365 | 1,365 | 1,321 | 1,321 | -44 | -3.2% | 3,400 |
| 2024/02/14 | 1,356 | 1,365 | 1,333 | 1,365 | +5 | +0.4% | 2,500 |
| 2024/02/13 | 1,348 | 1,360 | 1,334 | 1,360 | +12 | +0.9% | 1,800 |
| 2024/02/09 | 1,385 | 1,385 | 1,348 | 1,348 | -13 | -1% | 3,000 |
| 2024/02/08 | 1,348 | 1,361 | 1,348 | 1,361 | -16 | -1.2% | 4,000 |
251～
300
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 | 129,200円 | +13.5% | - | 0.00% | 14.16倍 | 4.97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 | 80,500円 | +5.1% | +139.3% | 1.49% | 23.11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 | 53,900円 | +3.0% | - | 0.00% | 19.83倍 | 2.87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
