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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,552 | 1,571 | 1,536 | 1,538 | -14 | -0.9% | 5,600 |
| 2024/10/03 | 1,600 | 1,624 | 1,528 | 1,552 | +12 | +0.8% | 18,300 |
| 2024/10/02 | 1,700 | 1,701 | 1,540 | 1,540 | -135 | -8.1% | 59,000 |
| 2024/10/01 | 1,682 | 1,720 | 1,626 | 1,675 | -247 | -12.9% | 120,800 |
| 2024/09/30 | 1,652 | 1,922 | 1,652 | 1,922 | +400 | +26.3% | 63,700 |
| 2024/09/27 | 1,500 | 1,522 | 1,486 | 1,522 | +22 | +1.5% | 1,600 |
| 2024/09/26 | 1,528 | 1,537 | 1,486 | 1,500 | -10 | -0.7% | 1,600 |
| 2024/09/25 | 1,490 | 1,515 | 1,490 | 1,510 | +20 | +1.3% | 1,500 |
| 2024/09/24 | 1,490 | 1,490 | 1,480 | 1,490 | +12 | +0.8% | 1,100 |
| 2024/09/20 | 1,498 | 1,498 | 1,472 | 1,478 | -13 | -0.9% | 1,200 |
| 2024/09/19 | 1,506 | 1,515 | 1,461 | 1,491 | -9 | -0.6% | 2,200 |
| 2024/09/18 | 1,501 | 1,541 | 1,500 | 1,500 | +19 | +1.3% | 1,400 |
| 2024/09/17 | 1,539 | 1,539 | 1,470 | 1,481 | -58 | -3.8% | 1,500 |
| 2024/09/13 | 1,516 | 1,540 | 1,516 | 1,539 | +23 | +1.5% | 1,300 |
| 2024/09/12 | 1,500 | 1,539 | 1,481 | 1,516 | +46 | +3.1% | 2,100 |
| 2024/09/11 | 1,571 | 1,571 | 1,453 | 1,470 | -91 | -5.8% | 6,500 |
| 2024/09/10 | 1,565 | 1,581 | 1,548 | 1,561 | -4 | -0.3% | 2,300 |
| 2024/09/09 | 1,571 | 1,571 | 1,526 | 1,565 | -20 | -1.3% | 4,000 |
| 2024/09/06 | 1,690 | 1,690 | 1,585 | 1,585 | -25 | -1.6% | 7,300 |
| 2024/09/05 | 1,668 | 1,695 | 1,610 | 1,610 | -57 | -3.4% | 9,600 |
| 2024/09/04 | 1,868 | 1,868 | 1,664 | 1,667 | -241 | -12.6% | 17,900 |
| 2024/09/03 | 1,878 | 1,969 | 1,810 | 1,908 | -108 | -5.4% | 77,300 |
| 2024/09/02 | 1,896 | 2,016 | 1,820 | 2,016 | +400 | +24.8% | 68,900 |
| 2024/08/30 | 1,645 | 1,670 | 1,611 | 1,616 | -29 | -1.8% | 11,400 |
| 2024/08/29 | 1,643 | 1,709 | 1,634 | 1,645 | -278 | -14.5% | 19,700 |
| 2024/08/28 | 1,963 | 1,974 | 1,917 | 1,923 | -57 | -2.9% | 7,400 |
| 2024/08/27 | 1,944 | 1,980 | 1,926 | 1,980 | +60 | +3.1% | 4,200 |
| 2024/08/26 | 1,857 | 1,920 | 1,856 | 1,920 | +80 | +4.3% | 4,400 |
| 2024/08/23 | 1,819 | 1,840 | 1,819 | 1,840 | +36 | +2% | 1,800 |
| 2024/08/22 | 1,786 | 1,809 | 1,786 | 1,804 | +15 | +0.8% | 1,400 |
| 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 |
151～
200
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
