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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,198 | 1,237 | 1,190 | 1,237 | +39 | +3.3% | 600 |
| 2025/01/20 | 1,171 | 1,198 | 1,171 | 1,198 | +34 | +2.9% | 600 |
| 2025/01/17 | 1,132 | 1,177 | 1,132 | 1,164 | -12 | -1% | 1,900 |
| 2025/01/16 | 1,121 | 1,176 | 1,121 | 1,176 | +56 | +5% | 2,000 |
| 2025/01/15 | 1,108 | 1,135 | 1,094 | 1,120 | -198 | -15% | 25,900 |
| 2025/01/14 | 1,318 | 1,363 | 1,301 | 1,318 | ±0 | ±0% | 4,400 |
| 2025/01/10 | 1,318 | 1,318 | 1,318 | 1,318 | -30 | -2.2% | 100 |
| 2025/01/09 | 1,320 | 1,350 | 1,320 | 1,348 | +28 | +2.1% | 1,100 |
| 2025/01/08 | 1,324 | 1,339 | 1,320 | 1,320 | -3 | -0.2% | 400 |
| 2025/01/07 | 1,316 | 1,323 | 1,313 | 1,323 | -8 | -0.6% | 1,500 |
| 2025/01/06 | 1,319 | 1,340 | 1,314 | 1,331 | +12 | +0.9% | 1,600 |
| 2024/12/30 | 1,301 | 1,329 | 1,301 | 1,319 | +18 | +1.4% | 700 |
| 2024/12/27 | 1,301 | 1,301 | 1,301 | 1,301 | -11 | -0.8% | 500 |
| 2024/12/26 | 1,300 | 1,312 | 1,300 | 1,312 | +10 | +0.8% | 1,400 |
| 2024/12/25 | 1,300 | 1,320 | 1,300 | 1,302 | +2 | +0.2% | 2,100 |
| 2024/12/24 | 1,301 | 1,315 | 1,300 | 1,300 | -1 | -0.1% | 1,400 |
| 2024/12/23 | 1,321 | 1,321 | 1,300 | 1,301 | -20 | -1.5% | 3,000 |
| 2024/12/20 | 1,320 | 1,327 | 1,320 | 1,321 | -10 | -0.8% | 1,900 |
| 2024/12/19 | 1,327 | 1,346 | 1,327 | 1,331 | -18 | -1.3% | 1,000 |
| 2024/12/18 | 1,340 | 1,349 | 1,335 | 1,349 | +16 | +1.2% | 500 |
| 2024/12/17 | 1,323 | 1,342 | 1,321 | 1,333 | -7 | -0.5% | 2,100 |
| 2024/12/16 | 1,354 | 1,354 | 1,340 | 1,340 | -14 | -1% | 800 |
| 2024/12/13 | 1,351 | 1,354 | 1,335 | 1,354 | +4 | +0.3% | 1,200 |
| 2024/12/12 | 1,353 | 1,353 | 1,350 | 1,350 | -1 | -0.1% | 300 |
| 2024/12/11 | 1,351 | 1,351 | 1,350 | 1,351 | -12 | -0.9% | 1,300 |
| 2024/12/10 | 1,374 | 1,374 | 1,350 | 1,363 | +19 | +1.4% | 600 |
| 2024/12/09 | 1,344 | 1,344 | 1,344 | 1,344 | ±0 | ±0% | 300 |
| 2024/12/06 | 1,346 | 1,346 | 1,344 | 1,344 | -6 | -0.4% | 600 |
| 2024/12/05 | 1,369 | 1,369 | 1,346 | 1,350 | +5 | +0.4% | 1,100 |
| 2024/12/04 | 1,341 | 1,345 | 1,341 | 1,345 | +6 | +0.4% | 500 |
| 2024/12/03 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 200 |
| 2024/12/02 | 1,337 | 1,339 | 1,337 | 1,339 | -1 | -0.1% | 400 |
| 2024/11/29 | 1,340 | 1,340 | 1,340 | 1,340 | +2 | +0.1% | 100 |
| 2024/11/28 | 1,338 | 1,338 | 1,338 | 1,338 | +1 | +0.1% | 1,200 |
| 2024/11/27 | 1,342 | 1,379 | 1,337 | 1,337 | -5 | -0.4% | 1,600 |
| 2024/11/26 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 1,300 |
| 2024/11/25 | 1,347 | 1,350 | 1,342 | 1,342 | -8 | -0.6% | 17,000 |
| 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 |
51～
100
件表示中 / 887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 | 122,100円 | +13.5% | - | 0.00% | 26.41倍 | 4.33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 |
| 揚 羽 | 74,700円 | +12.2% | +14.3% | 0.00% | 33.17倍 | 1.11倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| セイファート | 78,800円 | +5.1% | +139.3% | 1.52% | 22.62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 |
| ヒューマンＳＨＤ | - | -7.4% | -39.7% | - | - | - |
|
- |
| マルク | - | +8.6% | +16.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
