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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,197 | 1,197 | 1,172 | 1,172 | -55 | -4.5% | 1,300 |
| 2023/04/06 | 1,211 | 1,239 | 1,210 | 1,227 | +46 | +3.9% | 1,700 |
| 2023/04/05 | 1,191 | 1,251 | 1,156 | 1,181 | -40 | -3.3% | 5,600 |
| 2023/04/04 | 1,270 | 1,301 | 1,220 | 1,221 | -78 | -6% | 2,800 |
| 2023/04/03 | 1,365 | 1,365 | 1,270 | 1,299 | -6 | -0.5% | 6,500 |
| 2023/03/31 | 1,312 | 1,327 | 1,271 | 1,305 | +30 | +2.4% | 9,300 |
| 2023/03/30 | 1,222 | 1,320 | 1,222 | 1,275 | +83 | +7% | 3,800 |
| 2023/03/29 | 1,155 | 1,322 | 1,155 | 1,192 | +7 | +0.6% | 7,100 |
| 2023/03/28 | 1,190 | 1,195 | 1,165 | 1,185 | +25 | +2.2% | 1,300 |
| 2023/03/27 | 1,144 | 1,160 | 1,141 | 1,160 | +49 | +4.4% | 3,900 |
| 2023/03/24 | 1,140 | 1,140 | 1,111 | 1,111 | -3 | -0.3% | 300 |
| 2023/03/23 | 1,114 | 1,114 | 1,114 | 1,114 | -9 | -0.8% | 100 |
| 2023/03/22 | 1,137 | 1,137 | 1,123 | 1,123 | +22 | +2% | 200 |
| 2023/03/20 | 1,119 | 1,119 | 1,101 | 1,101 | +10 | +0.9% | 600 |
| 2023/03/17 | 1,083 | 1,092 | 1,083 | 1,091 | -6 | -0.5% | 500 |
| 2023/03/16 | 1,097 | 1,097 | 1,097 | 1,097 | -23 | -2.1% | 500 |
| 2023/03/15 | 1,110 | 1,120 | 1,100 | 1,120 | -18 | -1.6% | 600 |
| 2023/03/14 | 1,113 | 1,138 | 1,092 | 1,138 | +25 | +2.2% | 1,600 |
| 2023/03/13 | 1,121 | 1,121 | 1,112 | 1,113 | -36 | -3.1% | 1,500 |
| 2023/03/10 | 1,144 | 1,149 | 1,144 | 1,149 | - | - | 300 |
| 2023/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/08 | 1,143 | 1,143 | 1,120 | 1,121 | -5 | -0.4% | 500 |
| 2023/03/07 | 1,135 | 1,135 | 1,126 | 1,126 | -21 | -1.8% | 400 |
| 2023/03/06 | 1,117 | 1,148 | 1,117 | 1,147 | +32 | +2.9% | 500 |
| 2023/03/03 | 1,129 | 1,129 | 1,115 | 1,115 | -14 | -1.2% | 1,000 |
| 2023/03/02 | 1,175 | 1,175 | 1,125 | 1,129 | -47 | -4% | 1,500 |
| 2023/03/01 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 100 |
| 2023/02/28 | 1,165 | 1,178 | 1,140 | 1,176 | +41 | +3.6% | 800 |
| 2023/02/27 | 1,162 | 1,180 | 1,135 | 1,135 | +3 | +0.3% | 700 |
| 2023/02/24 | 1,132 | 1,132 | 1,132 | 1,132 | -2 | -0.2% | 400 |
| 2023/02/22 | 1,120 | 1,135 | 1,120 | 1,134 | +14 | +1.3% | 700 |
| 2023/02/21 | 1,110 | 1,120 | 1,110 | 1,120 | +15 | +1.4% | 500 |
| 2023/02/20 | 1,111 | 1,111 | 1,085 | 1,105 | -6 | -0.5% | 1,000 |
| 2023/02/17 | 1,109 | 1,111 | 1,109 | 1,111 | +32 | +3% | 900 |
| 2023/02/16 | 1,073 | 1,109 | 1,073 | 1,079 | -21 | -1.9% | 2,500 |
| 2023/02/15 | 1,099 | 1,100 | 1,099 | 1,100 | -29 | -2.6% | 300 |
| 2023/02/14 | 1,129 | 1,129 | 1,129 | 1,129 | -2 | -0.2% | 100 |
| 2023/02/13 | 1,131 | 1,131 | 1,131 | 1,131 | +1 | +0.1% | 100 |
| 2023/02/10 | 1,131 | 1,131 | 1,130 | 1,130 | -10 | -0.9% | 200 |
| 2023/02/09 | 1,140 | 1,140 | 1,140 | 1,140 | +3 | +0.3% | 100 |
| 2023/02/08 | 1,137 | 1,137 | 1,137 | 1,137 | -23 | -2% | 100 |
| 2023/02/07 | 1,130 | 1,190 | 1,130 | 1,160 | +30 | +2.7% | 700 |
| 2023/02/06 | 1,130 | 1,130 | 1,130 | 1,130 | -20 | -1.7% | 100 |
| 2023/02/03 | 1,155 | 1,155 | 1,150 | 1,150 | -3 | -0.3% | 1,000 |
| 2023/02/02 | 1,153 | 1,153 | 1,153 | 1,153 | +10 | +0.9% | 100 |
| 2023/02/01 | 1,125 | 1,143 | 1,125 | 1,143 | +18 | +1.6% | 200 |
| 2023/01/31 | 1,125 | 1,125 | 1,125 | 1,125 | +4 | +0.4% | 200 |
| 2023/01/30 | 1,112 | 1,121 | 1,112 | 1,121 | -21 | -1.8% | 1,300 |
| 2023/01/27 | 1,142 | 1,142 | 1,142 | 1,142 | -5 | -0.4% | 200 |
| 2023/01/26 | 1,148 | 1,148 | 1,147 | 1,147 | +4 | +0.3% | 200 |
401～
450
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
