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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,351 | 1,351 | 1,350 | 1,350 | -15 | -1.1% | 1,600 |
| 2024/11/21 | 1,362 | 1,365 | 1,355 | 1,365 | +3 | +0.2% | 600 |
| 2024/11/20 | 1,362 | 1,368 | 1,352 | 1,362 | ±0 | ±0% | 1,500 |
| 2024/11/19 | 1,370 | 1,370 | 1,362 | 1,362 | -8 | -0.6% | 500 |
| 2024/11/18 | 1,380 | 1,389 | 1,364 | 1,370 | -16 | -1.2% | 1,700 |
| 2024/11/15 | 1,412 | 1,412 | 1,385 | 1,386 | -14 | -1% | 1,800 |
| 2024/11/14 | 1,403 | 1,403 | 1,398 | 1,400 | -11 | -0.8% | 2,200 |
| 2024/11/13 | 1,406 | 1,411 | 1,401 | 1,411 | +8 | +0.6% | 1,400 |
| 2024/11/12 | 1,407 | 1,410 | 1,403 | 1,403 | -2 | -0.1% | 800 |
| 2024/11/11 | 1,408 | 1,408 | 1,405 | 1,405 | -4 | -0.3% | 1,400 |
| 2024/11/08 | 1,419 | 1,419 | 1,409 | 1,409 | +2 | +0.1% | 400 |
| 2024/11/07 | 1,412 | 1,412 | 1,405 | 1,407 | -5 | -0.4% | 2,500 |
| 2024/11/06 | 1,428 | 1,428 | 1,412 | 1,412 | -5 | -0.4% | 3,000 |
| 2024/11/05 | 1,417 | 1,417 | 1,417 | 1,417 | -16 | -1.1% | 1,000 |
| 2024/11/01 | 1,413 | 1,433 | 1,413 | 1,433 | +17 | +1.2% | 400 |
| 2024/10/31 | 1,417 | 1,417 | 1,416 | 1,416 | -12 | -0.8% | 800 |
| 2024/10/30 | 1,418 | 1,428 | 1,417 | 1,428 | +3 | +0.2% | 700 |
| 2024/10/29 | 1,437 | 1,456 | 1,416 | 1,425 | -2 | -0.1% | 1,800 |
| 2024/10/28 | 1,409 | 1,427 | 1,409 | 1,427 | +2 | +0.1% | 1,100 |
| 2024/10/25 | 1,450 | 1,455 | 1,413 | 1,425 | -10 | -0.7% | 2,100 |
| 2024/10/24 | 1,435 | 1,450 | 1,435 | 1,435 | +3 | +0.2% | 1,300 |
| 2024/10/23 | 1,463 | 1,463 | 1,431 | 1,432 | -31 | -2.1% | 2,000 |
| 2024/10/22 | 1,461 | 1,463 | 1,441 | 1,463 | ±0 | ±0% | 1,400 |
| 2024/10/21 | 1,460 | 1,472 | 1,460 | 1,463 | -7 | -0.5% | 2,500 |
| 2024/10/18 | 1,468 | 1,470 | 1,441 | 1,470 | ±0 | ±0% | 2,400 |
| 2024/10/17 | 1,442 | 1,471 | 1,440 | 1,470 | -2 | -0.1% | 4,400 |
| 2024/10/16 | 1,456 | 1,473 | 1,431 | 1,472 | -2 | -0.1% | 5,300 |
| 2024/10/15 | 1,460 | 1,474 | 1,438 | 1,474 | +44 | +3.1% | 3,700 |
| 2024/10/11 | 1,483 | 1,483 | 1,430 | 1,430 | -54 | -3.6% | 5,300 |
| 2024/10/10 | 1,499 | 1,499 | 1,484 | 1,484 | -16 | -1.1% | 1,500 |
| 2024/10/09 | 1,528 | 1,528 | 1,500 | 1,500 | ±0 | ±0% | 1,300 |
| 2024/10/08 | 1,510 | 1,512 | 1,485 | 1,500 | -7 | -0.5% | 5,400 |
| 2024/10/07 | 1,555 | 1,555 | 1,503 | 1,507 | -31 | -2% | 7,400 |
| 2024/10/04 | 1,552 | 1,571 | 1,536 | 1,538 | -14 | -0.9% | 5,600 |
| 2024/10/03 | 1,600 | 1,624 | 1,528 | 1,552 | +12 | +0.8% | 18,300 |
| 2024/10/02 | 1,700 | 1,701 | 1,540 | 1,540 | -135 | -8.1% | 59,000 |
| 2024/10/01 | 1,682 | 1,720 | 1,626 | 1,675 | -247 | -12.9% | 120,800 |
| 2024/09/30 | 1,652 | 1,922 | 1,652 | 1,922 | +400 | +26.3% | 63,700 |
| 2024/09/27 | 1,500 | 1,522 | 1,486 | 1,522 | +22 | +1.5% | 1,600 |
| 2024/09/26 | 1,528 | 1,537 | 1,486 | 1,500 | -10 | -0.7% | 1,600 |
| 2024/09/25 | 1,490 | 1,515 | 1,490 | 1,510 | +20 | +1.3% | 1,500 |
| 2024/09/24 | 1,490 | 1,490 | 1,480 | 1,490 | +12 | +0.8% | 1,100 |
| 2024/09/20 | 1,498 | 1,498 | 1,472 | 1,478 | -13 | -0.9% | 1,200 |
| 2024/09/19 | 1,506 | 1,515 | 1,461 | 1,491 | -9 | -0.6% | 2,200 |
| 2024/09/18 | 1,501 | 1,541 | 1,500 | 1,500 | +19 | +1.3% | 1,400 |
| 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 |
1～
50
件表示中 / 800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 | 135,000円 | +13.5% | - | 0.00% | 29.06倍 | 4.76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 |
| ベビーカレン | 123,900円 | +17.0% | - | 0.00% | 361.22倍 | 1.57倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| 琉球アスティ | - | +24.7% | - | - | - | - |
|
- |
| 三 葉 | - | +7.9% | -41.6% | - | - | - |
|
- |
| デジタリフト | 71,500円 | +23.8% | - | 0.00% | 26.83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 |
市場注目の銘柄
チャート関連のコラム
