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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,341 | 1,341 | 1,325 | 1,330 | -10 | -0.7% | 1,500 |
| 2024/01/30 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 1,000 |
| 2024/01/29 | 1,339 | 1,339 | 1,320 | 1,320 | +10 | +0.8% | 1,000 |
| 2024/01/26 | 1,321 | 1,321 | 1,309 | 1,310 | -1 | -0.1% | 1,600 |
| 2024/01/25 | 1,364 | 1,364 | 1,307 | 1,311 | -30 | -2.2% | 4,800 |
| 2024/01/24 | 1,352 | 1,352 | 1,341 | 1,341 | -11 | -0.8% | 400 |
| 2024/01/23 | 1,351 | 1,352 | 1,351 | 1,352 | -15 | -1.1% | 200 |
| 2024/01/22 | 1,335 | 1,374 | 1,335 | 1,367 | +36 | +2.7% | 4,800 |
| 2024/01/19 | 1,333 | 1,350 | 1,331 | 1,331 | ±0 | ±0% | 1,100 |
| 2024/01/18 | 1,318 | 1,356 | 1,318 | 1,331 | -8 | -0.6% | 2,900 |
| 2024/01/17 | 1,364 | 1,365 | 1,330 | 1,339 | -25 | -1.8% | 6,300 |
| 2024/01/16 | 1,432 | 1,480 | 1,354 | 1,364 | -87 | -6% | 14,800 |
| 2024/01/15 | 1,390 | 1,555 | 1,338 | 1,451 | +121 | +9.1% | 38,700 |
| 2024/01/12 | 1,359 | 1,376 | 1,330 | 1,330 | -29 | -2.1% | 4,200 |
| 2024/01/11 | 1,339 | 1,437 | 1,339 | 1,359 | +4 | +0.3% | 4,800 |
| 2024/01/10 | 1,331 | 1,361 | 1,331 | 1,355 | -1 | -0.1% | 2,100 |
| 2024/01/09 | 1,398 | 1,400 | 1,334 | 1,356 | -42 | -3% | 5,200 |
| 2024/01/05 | 1,365 | 1,398 | 1,340 | 1,398 | +18 | +1.3% | 2,400 |
| 2024/01/04 | 1,370 | 1,380 | 1,363 | 1,380 | -20 | -1.4% | 500 |
| 2023/12/29 | 1,370 | 1,410 | 1,370 | 1,400 | +47 | +3.5% | 1,200 |
| 2023/12/28 | 1,353 | 1,353 | 1,353 | 1,353 | ±0 | ±0% | 700 |
| 2023/12/27 | 1,361 | 1,366 | 1,330 | 1,353 | +22 | +1.7% | 3,800 |
| 2023/12/26 | 1,318 | 1,331 | 1,318 | 1,331 | -47 | -3.4% | 500 |
| 2023/12/25 | 1,379 | 1,379 | 1,377 | 1,378 | - | - | 600 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 1,389 | 1,389 | 1,332 | 1,352 | -28 | -2% | 1,100 |
| 2023/12/20 | 1,352 | 1,380 | 1,352 | 1,380 | +10 | +0.7% | 1,300 |
| 2023/12/19 | 1,370 | 1,390 | 1,370 | 1,370 | - | - | 1,100 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 1,346 | 1,370 | 1,346 | 1,370 | +25 | +1.9% | 300 |
| 2023/12/14 | 1,336 | 1,374 | 1,336 | 1,345 | -5 | -0.4% | 800 |
| 2023/12/13 | 1,338 | 1,350 | 1,338 | 1,350 | +12 | +0.9% | 400 |
| 2023/12/12 | 1,350 | 1,350 | 1,334 | 1,338 | -42 | -3% | 400 |
| 2023/12/11 | 1,350 | 1,400 | 1,350 | 1,380 | ±0 | ±0% | 500 |
| 2023/12/08 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 200 |
| 2023/12/07 | 1,400 | 1,400 | 1,385 | 1,385 | -15 | -1.1% | 300 |
| 2023/12/06 | 1,385 | 1,400 | 1,382 | 1,400 | ±0 | ±0% | 800 |
| 2023/12/05 | 1,320 | 1,404 | 1,320 | 1,400 | +80 | +6.1% | 1,700 |
| 2023/12/04 | 1,350 | 1,350 | 1,303 | 1,320 | -30 | -2.2% | 1,600 |
| 2023/12/01 | 1,384 | 1,384 | 1,350 | 1,350 | -34 | -2.5% | 600 |
| 2023/11/30 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 200 |
| 2023/11/29 | 1,400 | 1,400 | 1,354 | 1,384 | -16 | -1.1% | 900 |
| 2023/11/28 | 1,379 | 1,409 | 1,376 | 1,400 | -9 | -0.6% | 500 |
| 2023/11/27 | 1,368 | 1,409 | 1,324 | 1,409 | +39 | +2.8% | 2,800 |
| 2023/11/24 | 1,400 | 1,400 | 1,350 | 1,370 | -40 | -2.8% | 3,200 |
| 2023/11/22 | 1,347 | 1,410 | 1,347 | 1,410 | +62 | +4.6% | 1,300 |
| 2023/11/21 | 1,302 | 1,348 | 1,290 | 1,348 | +18 | +1.4% | 800 |
| 2023/11/20 | 1,300 | 1,335 | 1,300 | 1,330 | +25 | +1.9% | 2,100 |
| 2023/11/17 | 1,293 | 1,317 | 1,263 | 1,305 | +65 | +5.2% | 1,600 |
| 2023/11/16 | 1,302 | 1,302 | 1,221 | 1,240 | -32 | -2.5% | 3,000 |
201～
250
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
