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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,427 | 1,427 | 1,426 | 1,426 | -11 | -0.8% | 500 |
| 2024/06/26 | 1,426 | 1,437 | 1,426 | 1,437 | +7 | +0.5% | 900 |
| 2024/06/25 | 1,463 | 1,463 | 1,430 | 1,430 | +26 | +1.9% | 700 |
| 2024/06/24 | 1,466 | 1,466 | 1,404 | 1,404 | - | - | 400 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,421 | 1,464 | 1,421 | 1,445 | +15 | +1% | 500 |
| 2024/06/18 | 1,435 | 1,435 | 1,430 | 1,430 | ±0 | ±0% | 700 |
| 2024/06/17 | 1,434 | 1,486 | 1,430 | 1,430 | +26 | +1.9% | 2,300 |
| 2024/06/14 | 1,404 | 1,404 | 1,404 | 1,404 | - | - | 2,500 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,405 | 1,405 | 1,405 | 1,405 | -4 | -0.3% | 5,500 |
| 2024/06/11 | 1,409 | 1,409 | 1,409 | 1,409 | +19 | +1.4% | 100 |
| 2024/06/10 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 2024/06/07 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 8,000 |
| 2024/06/06 | 1,405 | 1,405 | 1,390 | 1,390 | -10 | -0.7% | 300 |
| 2024/06/05 | 1,403 | 1,403 | 1,400 | 1,400 | ±0 | ±0% | 7,500 |
| 2024/06/04 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 300 |
| 2024/06/03 | 1,410 | 1,410 | 1,410 | 1,410 | -14 | -1% | 100 |
| 2024/05/31 | 1,400 | 1,441 | 1,400 | 1,424 | +24 | +1.7% | 1,400 |
| 2024/05/30 | 1,416 | 1,416 | 1,400 | 1,400 | -28 | -2% | 200 |
| 2024/05/29 | 1,431 | 1,431 | 1,428 | 1,428 | -28 | -1.9% | 800 |
| 2024/05/28 | 1,456 | 1,456 | 1,456 | 1,456 | +5 | +0.3% | 100 |
| 2024/05/27 | 1,481 | 1,481 | 1,450 | 1,451 | -30 | -2% | 600 |
| 2024/05/24 | 1,485 | 1,485 | 1,481 | 1,481 | - | - | 300 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 1,461 | 1,461 | 1,441 | 1,461 | +30 | +2.1% | 400 |
| 2024/05/21 | 1,520 | 1,530 | 1,431 | 1,431 | -99 | -6.5% | 3,200 |
| 2024/05/20 | 1,478 | 1,530 | 1,423 | 1,530 | +52 | +3.5% | 4,500 |
| 2024/05/17 | 1,416 | 1,478 | 1,416 | 1,478 | +53 | +3.7% | 500 |
| 2024/05/16 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 500 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,419 | 1,449 | 1,419 | 1,449 | - | - | 300 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 1,430 | 1,449 | 1,430 | 1,449 | +9 | +0.6% | 1,100 |
| 2024/05/09 | 1,404 | 1,440 | 1,404 | 1,440 | +20 | +1.4% | 600 |
| 2024/05/08 | 1,420 | 1,420 | 1,420 | 1,420 | -28 | -1.9% | 200 |
| 2024/05/07 | 1,447 | 1,448 | 1,425 | 1,448 | +47 | +3.4% | 1,600 |
| 2024/05/02 | 1,401 | 1,401 | 1,401 | 1,401 | -2 | -0.1% | 300 |
| 2024/05/01 | 1,437 | 1,437 | 1,403 | 1,403 | -34 | -2.4% | 500 |
| 2024/04/30 | 1,477 | 1,477 | 1,425 | 1,437 | +49 | +3.5% | 1,500 |
| 2024/04/26 | 1,398 | 1,398 | 1,388 | 1,388 | -27 | -1.9% | 500 |
| 2024/04/25 | 1,410 | 1,415 | 1,410 | 1,415 | +7 | +0.5% | 600 |
| 2024/04/24 | 1,400 | 1,408 | 1,371 | 1,408 | - | - | 700 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,368 | 1,404 | 1,368 | 1,404 | +6 | +0.4% | 400 |
| 2024/04/19 | 1,398 | 1,398 | 1,398 | 1,398 | -12 | -0.9% | 300 |
| 2024/04/18 | 1,376 | 1,410 | 1,351 | 1,410 | +34 | +2.5% | 1,200 |
| 2024/04/17 | 1,398 | 1,398 | 1,353 | 1,376 | +8 | +0.6% | 2,200 |
| 2024/04/16 | 1,430 | 1,430 | 1,351 | 1,368 | -132 | -8.8% | 10,900 |
101～
150
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
