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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,400 | 1,441 | 1,400 | 1,424 | +24 | +1.7% | 1,400 |
| 2024/05/30 | 1,416 | 1,416 | 1,400 | 1,400 | -28 | -2% | 200 |
| 2024/05/29 | 1,431 | 1,431 | 1,428 | 1,428 | -28 | -1.9% | 800 |
| 2024/05/28 | 1,456 | 1,456 | 1,456 | 1,456 | +5 | +0.3% | 100 |
| 2024/05/27 | 1,481 | 1,481 | 1,450 | 1,451 | -30 | -2% | 600 |
| 2024/05/24 | 1,485 | 1,485 | 1,481 | 1,481 | - | - | 300 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 1,461 | 1,461 | 1,441 | 1,461 | +30 | +2.1% | 400 |
| 2024/05/21 | 1,520 | 1,530 | 1,431 | 1,431 | -99 | -6.5% | 3,200 |
| 2024/05/20 | 1,478 | 1,530 | 1,423 | 1,530 | +52 | +3.5% | 4,500 |
| 2024/05/17 | 1,416 | 1,478 | 1,416 | 1,478 | +53 | +3.7% | 500 |
| 2024/05/16 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 500 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,419 | 1,449 | 1,419 | 1,449 | - | - | 300 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 1,430 | 1,449 | 1,430 | 1,449 | +9 | +0.6% | 1,100 |
| 2024/05/09 | 1,404 | 1,440 | 1,404 | 1,440 | +20 | +1.4% | 600 |
| 2024/05/08 | 1,420 | 1,420 | 1,420 | 1,420 | -28 | -1.9% | 200 |
| 2024/05/07 | 1,447 | 1,448 | 1,425 | 1,448 | +47 | +3.4% | 1,600 |
| 2024/05/02 | 1,401 | 1,401 | 1,401 | 1,401 | -2 | -0.1% | 300 |
| 2024/05/01 | 1,437 | 1,437 | 1,403 | 1,403 | -34 | -2.4% | 500 |
| 2024/04/30 | 1,477 | 1,477 | 1,425 | 1,437 | +49 | +3.5% | 1,500 |
| 2024/04/26 | 1,398 | 1,398 | 1,388 | 1,388 | -27 | -1.9% | 500 |
| 2024/04/25 | 1,410 | 1,415 | 1,410 | 1,415 | +7 | +0.5% | 600 |
| 2024/04/24 | 1,400 | 1,408 | 1,371 | 1,408 | - | - | 700 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
301～
350
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
