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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,439 | 1,439 | 1,417 | 1,417 | +7 | +0.5% | 600 |
| 2024/03/27 | 1,367 | 1,412 | 1,367 | 1,410 | +26 | +1.9% | 3,000 |
| 2024/03/26 | 1,383 | 1,384 | 1,383 | 1,384 | +4 | +0.3% | 400 |
| 2024/03/25 | 1,371 | 1,380 | 1,365 | 1,380 | +9 | +0.7% | 1,300 |
| 2024/03/22 | 1,372 | 1,372 | 1,361 | 1,371 | -19 | -1.4% | 1,100 |
| 2024/03/21 | 1,378 | 1,390 | 1,337 | 1,390 | +21 | +1.5% | 1,700 |
| 2024/03/19 | 1,379 | 1,379 | 1,321 | 1,369 | -10 | -0.7% | 7,400 |
| 2024/03/18 | 1,357 | 1,387 | 1,357 | 1,379 | +24 | +1.8% | 1,500 |
| 2024/03/15 | 1,355 | 1,379 | 1,343 | 1,355 | -6 | -0.4% | 3,700 |
| 2024/03/14 | 1,357 | 1,365 | 1,357 | 1,361 | -18 | -1.3% | 3,600 |
| 2024/03/13 | 1,385 | 1,396 | 1,361 | 1,379 | -1 | -0.1% | 1,300 |
| 2024/03/12 | 1,359 | 1,381 | 1,359 | 1,380 | -7 | -0.5% | 1,000 |
| 2024/03/11 | 1,358 | 1,387 | 1,355 | 1,387 | +19 | +1.4% | 1,500 |
| 2024/03/08 | 1,366 | 1,392 | 1,366 | 1,368 | -13 | -0.9% | 2,500 |
| 2024/03/07 | 1,397 | 1,397 | 1,354 | 1,381 | -16 | -1.1% | 3,800 |
| 2024/03/06 | 1,366 | 1,397 | 1,365 | 1,397 | +1 | +0.1% | 1,600 |
| 2024/03/05 | 1,406 | 1,406 | 1,396 | 1,396 | -4 | -0.3% | 300 |
| 2024/03/04 | 1,411 | 1,411 | 1,320 | 1,400 | -11 | -0.8% | 3,800 |
| 2024/03/01 | 1,428 | 1,460 | 1,403 | 1,411 | -54 | -3.7% | 1,500 |
| 2024/02/29 | 1,438 | 1,465 | 1,402 | 1,465 | +33 | +2.3% | 5,100 |
| 2024/02/28 | 1,391 | 1,432 | 1,389 | 1,432 | +25 | +1.8% | 8,700 |
| 2024/02/27 | 1,422 | 1,422 | 1,368 | 1,407 | -15 | -1.1% | 2,500 |
| 2024/02/26 | 1,370 | 1,422 | 1,370 | 1,422 | +50 | +3.6% | 2,700 |
| 2024/02/22 | 1,385 | 1,400 | 1,350 | 1,372 | +4 | +0.3% | 5,200 |
| 2024/02/21 | 1,345 | 1,368 | 1,340 | 1,368 | +4 | +0.3% | 1,700 |
| 2024/02/20 | 1,336 | 1,367 | 1,336 | 1,364 | +2 | +0.1% | 400 |
| 2024/02/19 | 1,325 | 1,362 | 1,325 | 1,362 | +42 | +3.2% | 2,400 |
| 2024/02/16 | 1,351 | 1,360 | 1,315 | 1,320 | -1 | -0.1% | 1,400 |
| 2024/02/15 | 1,365 | 1,365 | 1,321 | 1,321 | -44 | -3.2% | 3,400 |
| 2024/02/14 | 1,356 | 1,365 | 1,333 | 1,365 | +5 | +0.4% | 2,500 |
| 2024/02/13 | 1,348 | 1,360 | 1,334 | 1,360 | +12 | +0.9% | 1,800 |
| 2024/02/09 | 1,385 | 1,385 | 1,348 | 1,348 | -13 | -1% | 3,000 |
| 2024/02/08 | 1,348 | 1,361 | 1,348 | 1,361 | -16 | -1.2% | 4,000 |
| 2024/02/07 | 1,351 | 1,380 | 1,350 | 1,377 | +8 | +0.6% | 1,100 |
| 2024/02/06 | 1,360 | 1,390 | 1,360 | 1,369 | -21 | -1.5% | 2,100 |
| 2024/02/05 | 1,330 | 1,416 | 1,330 | 1,390 | +60 | +4.5% | 6,500 |
| 2024/02/02 | 1,321 | 1,330 | 1,321 | 1,330 | +10 | +0.8% | 400 |
| 2024/02/01 | 1,320 | 1,320 | 1,320 | 1,320 | -10 | -0.8% | 600 |
| 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 |
251～
300
件表示中 / 888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 | 113,400円 | +13.5% | - | 0.00% | 24.53倍 | 4.02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 | 68,700円 | +12.2% | +14.3% | 0.00% | 30.51倍 | 1.02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 |
| ベビーカレン | 102,300円 | +21.8% | +59.6% | 0.00% | 18.98倍 | 1.29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 |
| アディッシュ | 43,700円 | +3.0% | - | 0.00% | 15.61倍 | 2.26倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
| 環境ミカタ | - | +15.7% | +307.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
