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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 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 |
101～
150
件表示中 / 917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 | 161,000円 | +13.5% | - | 0.00% | 17.67倍 | 6.21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 |
| リプライオリテ | 115,000円 | +5.7% | -5.7% | 2.96% | 6.43倍 | 1.12倍 |
|
柱は通販会社のコールセンター業務。小売店での販促、アカモクなど健康食品のネット販売も |
| 地域新聞 | 36,300円 | +8.6% | +212.5% | 0.00% | 45.26倍 | 2.23倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| キャリアバンク | 129,400円 | -26.4% | -36.9% | 1.08% | 10.71倍 | 1.03倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
市場注目の銘柄
チャート関連のコラム
