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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,789 | 1,789 | 1,786 | 1,789 | ±0 | ±0% | 1,000 |
| 2024/08/20 | 1,785 | 1,790 | 1,756 | 1,789 | -1 | -0.1% | 1,600 |
| 2024/08/19 | 1,787 | 1,799 | 1,760 | 1,790 | +38 | +2.2% | 2,100 |
| 2024/08/16 | 1,767 | 1,789 | 1,696 | 1,752 | -13 | -0.7% | 5,300 |
| 2024/08/15 | 1,770 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 2,900 |
| 2024/08/14 | 1,799 | 1,799 | 1,768 | 1,770 | +7 | +0.4% | 600 |
| 2024/08/13 | 1,819 | 1,819 | 1,763 | 1,763 | +3 | +0.2% | 2,400 |
| 2024/08/09 | 1,752 | 1,760 | 1,752 | 1,760 | +9 | +0.5% | 500 |
| 2024/08/08 | 1,709 | 1,846 | 1,708 | 1,751 | +43 | +2.5% | 2,800 |
| 2024/08/07 | 1,700 | 1,716 | 1,681 | 1,708 | +8 | +0.5% | 3,300 |
| 2024/08/06 | 1,652 | 1,729 | 1,652 | 1,700 | +19 | +1.1% | 2,300 |
| 2024/08/05 | 1,790 | 1,790 | 1,681 | 1,681 | -120 | -6.7% | 5,500 |
| 2024/08/02 | 1,890 | 1,890 | 1,801 | 1,801 | -96 | -5.1% | 5,800 |
| 2024/08/01 | 1,900 | 1,900 | 1,886 | 1,897 | ±0 | ±0% | 1,500 |
| 2024/07/31 | 1,894 | 1,897 | 1,872 | 1,897 | +17 | +0.9% | 1,400 |
| 2024/07/30 | 1,862 | 1,899 | 1,862 | 1,880 | +19 | +1% | 2,400 |
| 2024/07/29 | 1,901 | 1,921 | 1,852 | 1,861 | -34 | -1.8% | 3,500 |
| 2024/07/26 | 1,816 | 1,895 | 1,816 | 1,895 | +79 | +4.4% | 2,100 |
| 2024/07/25 | 1,804 | 1,839 | 1,790 | 1,816 | +13 | +0.7% | 5,900 |
| 2024/07/24 | 1,815 | 1,830 | 1,796 | 1,803 | +3 | +0.2% | 6,800 |
| 2024/07/23 | 1,801 | 1,828 | 1,785 | 1,800 | +17 | +1% | 6,800 |
| 2024/07/22 | 1,929 | 1,929 | 1,783 | 1,783 | -186 | -9.4% | 33,100 |
| 2024/07/19 | 1,810 | 2,087 | 1,755 | 1,969 | +219 | +12.5% | 319,500 |
| 2024/07/18 | 1,750 | 1,750 | 1,750 | 1,750 | +300 | +20.7% | 5,500 |
| 2024/07/17 | 1,364 | 1,450 | 1,364 | 1,450 | +95 | +7% | 500 |
| 2024/07/16 | 1,373 | 1,373 | 1,355 | 1,355 | -20 | -1.5% | 400 |
| 2024/07/12 | 1,378 | 1,378 | 1,375 | 1,375 | ±0 | ±0% | 500 |
| 2024/07/11 | 1,375 | 1,375 | 1,375 | 1,375 | +5 | +0.4% | 400 |
| 2024/07/10 | 1,427 | 1,427 | 1,353 | 1,370 | -57 | -4% | 3,300 |
| 2024/07/09 | 1,426 | 1,428 | 1,426 | 1,427 | ±0 | ±0% | 300 |
| 2024/07/08 | 1,427 | 1,427 | 1,427 | 1,427 | ±0 | ±0% | 100 |
| 2024/07/05 | 1,427 | 1,427 | 1,427 | 1,427 | - | - | 400 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 1,451 | 1,451 | 1,451 | 1,451 | -19 | -1.3% | 400 |
| 2024/07/02 | 1,468 | 1,470 | 1,427 | 1,470 | +6 | +0.4% | 1,300 |
| 2024/07/01 | 1,428 | 1,470 | 1,428 | 1,464 | - | - | 5,100 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
151～
200
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
