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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,400 | 1,400 | 1,350 | 1,370 | -40 | -2.8% | 3,200 |
| 2023/11/22 | 1,347 | 1,410 | 1,347 | 1,410 | +62 | +4.6% | 1,300 |
| 2023/11/21 | 1,302 | 1,348 | 1,290 | 1,348 | +18 | +1.4% | 800 |
| 2023/11/20 | 1,300 | 1,335 | 1,300 | 1,330 | +25 | +1.9% | 2,100 |
| 2023/11/17 | 1,293 | 1,317 | 1,263 | 1,305 | +65 | +5.2% | 1,600 |
| 2023/11/16 | 1,302 | 1,302 | 1,221 | 1,240 | -32 | -2.5% | 3,000 |
| 2023/11/15 | 1,251 | 1,274 | 1,251 | 1,272 | -29 | -2.2% | 1,700 |
| 2023/11/14 | 1,304 | 1,304 | 1,301 | 1,301 | - | - | 300 |
| 2023/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/10 | 1,305 | 1,305 | 1,300 | 1,304 | -31 | -2.3% | 1,300 |
| 2023/11/09 | 1,311 | 1,335 | 1,305 | 1,335 | -6 | -0.4% | 300 |
| 2023/11/08 | 1,366 | 1,380 | 1,340 | 1,341 | ±0 | ±0% | 2,600 |
| 2023/11/07 | 1,320 | 1,341 | 1,320 | 1,341 | +55 | +4.3% | 700 |
| 2023/11/06 | 1,350 | 1,366 | 1,286 | 1,286 | +26 | +2.1% | 4,400 |
| 2023/11/02 | 1,272 | 1,272 | 1,260 | 1,260 | -11 | -0.9% | 700 |
| 2023/11/01 | 1,269 | 1,290 | 1,258 | 1,271 | -28 | -2.2% | 1,200 |
| 2023/10/31 | 1,252 | 1,299 | 1,252 | 1,299 | +19 | +1.5% | 1,100 |
| 2023/10/30 | 1,290 | 1,290 | 1,270 | 1,280 | +10 | +0.8% | 500 |
| 2023/10/27 | 1,270 | 1,289 | 1,267 | 1,270 | +3 | +0.2% | 900 |
| 2023/10/26 | 1,371 | 1,371 | 1,266 | 1,267 | -83 | -6.1% | 3,800 |
| 2023/10/25 | 1,229 | 1,439 | 1,229 | 1,350 | +127 | +10.4% | 14,600 |
| 2023/10/24 | 1,269 | 1,270 | 1,190 | 1,223 | -56 | -4.4% | 2,700 |
| 2023/10/23 | 1,278 | 1,294 | 1,278 | 1,279 | +1 | +0.1% | 1,700 |
| 2023/10/20 | 1,300 | 1,309 | 1,271 | 1,278 | -38 | -2.9% | 4,100 |
| 2023/10/19 | 1,295 | 1,330 | 1,291 | 1,316 | -3 | -0.2% | 2,400 |
| 2023/10/18 | 1,333 | 1,362 | 1,260 | 1,319 | -28 | -2.1% | 5,700 |
| 2023/10/17 | 1,352 | 1,386 | 1,347 | 1,347 | -5 | -0.4% | 2,000 |
| 2023/10/16 | 1,478 | 1,479 | 1,351 | 1,352 | -69 | -4.9% | 9,000 |
| 2023/10/13 | 1,467 | 1,498 | 1,416 | 1,421 | -49 | -3.3% | 7,600 |
| 2023/10/12 | 1,477 | 1,477 | 1,438 | 1,470 | -7 | -0.5% | 1,100 |
| 2023/10/11 | 1,445 | 1,498 | 1,434 | 1,477 | +14 | +1% | 4,400 |
| 2023/10/10 | 1,466 | 1,502 | 1,453 | 1,463 | +20 | +1.4% | 7,900 |
| 2023/10/06 | 1,400 | 1,470 | 1,400 | 1,443 | +24 | +1.7% | 4,400 |
| 2023/10/05 | 1,419 | 1,422 | 1,383 | 1,419 | +19 | +1.4% | 2,500 |
| 2023/10/04 | 1,380 | 1,438 | 1,352 | 1,400 | -12 | -0.8% | 8,700 |
| 2023/10/03 | 1,451 | 1,470 | 1,402 | 1,412 | -9 | -0.6% | 7,000 |
| 2023/10/02 | 1,455 | 1,455 | 1,411 | 1,421 | -64 | -4.3% | 3,900 |
| 2023/09/29 | 1,436 | 1,488 | 1,401 | 1,485 | +69 | +4.9% | 10,900 |
| 2023/09/28 | 1,501 | 1,520 | 1,411 | 1,416 | -85 | -5.7% | 28,800 |
| 2023/09/27 | 1,468 | 1,700 | 1,468 | 1,501 | +85 | +6% | 244,000 |
| 2023/09/26 | 1,440 | 1,440 | 1,365 | 1,416 | -41 | -2.8% | 19,100 |
| 2023/09/25 | 1,306 | 1,486 | 1,300 | 1,457 | +100 | +7.4% | 50,700 |
| 2023/09/22 | 1,338 | 1,375 | 1,327 | 1,357 | -22 | -1.6% | 11,500 |
| 2023/09/21 | 1,452 | 1,452 | 1,345 | 1,379 | -51 | -3.6% | 14,600 |
| 2023/09/20 | 1,397 | 1,430 | 1,386 | 1,430 | -11 | -0.8% | 25,700 |
| 2023/09/19 | 1,528 | 1,528 | 1,439 | 1,441 | -63 | -4.2% | 49,900 |
| 2023/09/15 | 1,617 | 1,622 | 1,497 | 1,504 | -393 | -20.7% | 182,700 |
| 2023/09/14 | 2,844 | 2,894 | 1,894 | 1,897 | -497 | -20.8% | 864,900 |
| 2023/09/13 | 1,880 | 2,394 | 1,800 | 2,394 | +400 | +20.1% | 239,400 |
| 2023/09/12 | 1,880 | 2,149 | 1,753 | 1,994 | +12 | +0.6% | 359,100 |
351～
400
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
