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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,358 | 1,374 | 1,313 | 1,326 | -10 | -0.7% | 7,100 |
| 2022/08/25 | 1,388 | 1,409 | 1,332 | 1,336 | -47 | -3.4% | 19,000 |
| 2022/08/24 | 1,564 | 1,575 | 1,357 | 1,383 | -141 | -9.3% | 71,900 |
| 2022/08/23 | 1,284 | 1,524 | 1,262 | 1,524 | +300 | +24.5% | 68,900 |
| 2022/08/22 | 1,280 | 1,280 | 1,200 | 1,224 | -26 | -2.1% | 8,900 |
| 2022/08/19 | 1,212 | 1,310 | 1,188 | 1,250 | -80 | -6% | 21,600 |
| 2022/08/18 | 1,164 | 1,440 | 1,164 | 1,330 | +189 | +16.6% | 14,700 |
| 2022/08/17 | 1,161 | 1,169 | 1,139 | 1,141 | -9 | -0.8% | 1,000 |
| 2022/08/16 | 1,177 | 1,177 | 1,120 | 1,150 | +3 | +0.3% | 1,100 |
| 2022/08/15 | 1,160 | 1,174 | 1,144 | 1,147 | -13 | -1.1% | 1,100 |
| 2022/08/12 | 1,187 | 1,187 | 1,160 | 1,160 | +3 | +0.3% | 2,000 |
| 2022/08/10 | 1,145 | 1,157 | 1,130 | 1,157 | +12 | +1% | 1,200 |
| 2022/08/09 | 1,150 | 1,160 | 1,126 | 1,145 | +34 | +3.1% | 2,500 |
| 2022/08/08 | 1,109 | 1,111 | 1,109 | 1,111 | -17 | -1.5% | 200 |
| 2022/08/05 | 1,142 | 1,143 | 1,124 | 1,128 | -1 | -0.1% | 1,100 |
| 2022/08/04 | 1,106 | 1,129 | 1,092 | 1,129 | +37 | +3.4% | 2,200 |
| 2022/08/03 | 1,092 | 1,092 | 1,092 | 1,092 | +3 | +0.3% | 300 |
| 2022/08/02 | 1,071 | 1,089 | 1,071 | 1,089 | +9 | +0.8% | 600 |
| 2022/08/01 | 1,086 | 1,099 | 1,080 | 1,080 | -6 | -0.6% | 1,900 |
| 2022/07/29 | 1,055 | 1,086 | 1,055 | 1,086 | +33 | +3.1% | 1,200 |
| 2022/07/28 | 1,100 | 1,100 | 1,051 | 1,053 | -36 | -3.3% | 7,700 |
| 2022/07/27 | 1,083 | 1,089 | 1,083 | 1,089 | +1 | +0.1% | 500 |
| 2022/07/26 | 1,087 | 1,088 | 1,087 | 1,088 | +10 | +0.9% | 200 |
| 2022/07/25 | 1,095 | 1,095 | 1,077 | 1,078 | -15 | -1.4% | 1,600 |
| 2022/07/22 | 1,066 | 1,093 | 1,066 | 1,093 | +24 | +2.2% | 1,100 |
| 2022/07/21 | 1,094 | 1,130 | 1,048 | 1,069 | -21 | -1.9% | 9,500 |
| 2022/07/20 | 1,063 | 1,094 | 1,063 | 1,090 | +27 | +2.5% | 1,200 |
| 2022/07/19 | 1,099 | 1,100 | 1,063 | 1,063 | -36 | -3.3% | 2,500 |
| 2022/07/15 | 1,101 | 1,138 | 1,065 | 1,099 | -1 | -0.1% | 3,600 |
| 2022/07/14 | 1,104 | 1,104 | 1,075 | 1,100 | -16 | -1.4% | 2,800 |
| 2022/07/13 | 1,128 | 1,129 | 1,114 | 1,116 | -13 | -1.2% | 1,200 |
| 2022/07/12 | 1,199 | 1,199 | 1,128 | 1,129 | -78 | -6.5% | 2,200 |
| 2022/07/11 | 1,190 | 1,213 | 1,190 | 1,207 | +32 | +2.7% | 900 |
| 2022/07/08 | 1,204 | 1,204 | 1,175 | 1,175 | -30 | -2.5% | 600 |
| 2022/07/07 | 1,191 | 1,205 | 1,191 | 1,205 | +30 | +2.6% | 1,200 |
| 2022/07/06 | 1,171 | 1,225 | 1,167 | 1,175 | -12 | -1% | 6,000 |
| 2022/07/05 | 1,195 | 1,195 | 1,123 | 1,187 | -3 | -0.3% | 5,900 |
| 2022/07/04 | 1,255 | 1,255 | 1,152 | 1,190 | -125 | -9.5% | 15,400 |
| 2022/07/01 | 1,240 | 1,316 | 1,215 | 1,315 | +15 | +1.2% | 3,700 |
| 2022/06/30 | 1,297 | 1,300 | 1,297 | 1,300 | +5 | +0.4% | 300 |
| 2022/06/29 | 1,266 | 1,295 | 1,266 | 1,295 | ±0 | ±0% | 200 |
| 2022/06/28 | 1,295 | 1,298 | 1,265 | 1,295 | ±0 | ±0% | 1,200 |
| 2022/06/27 | 1,364 | 1,364 | 1,295 | 1,295 | -39 | -2.9% | 1,000 |
| 2022/06/24 | 1,321 | 1,334 | 1,321 | 1,334 | +62 | +4.9% | 300 |
| 2022/06/23 | 1,255 | 1,286 | 1,255 | 1,272 | +17 | +1.4% | 500 |
| 2022/06/22 | 1,275 | 1,275 | 1,255 | 1,255 | -11 | -0.9% | 500 |
| 2022/06/21 | 1,280 | 1,295 | 1,265 | 1,266 | -14 | -1.1% | 1,200 |
| 2022/06/20 | 1,338 | 1,338 | 1,280 | 1,280 | -48 | -3.6% | 600 |
| 2022/06/17 | 1,266 | 1,328 | 1,266 | 1,328 | -58 | -4.2% | 1,200 |
| 2022/06/16 | 1,386 | 1,386 | 1,386 | 1,386 | +75 | +5.7% | 200 |
551～
600
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
