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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,261 | 1,299 | 1,231 | 1,299 | +10 | +0.8% | 3,100 |
| 2023/08/15 | 1,296 | 1,319 | 1,289 | 1,289 | -2 | -0.2% | 2,800 |
| 2023/08/14 | 1,262 | 1,359 | 1,262 | 1,291 | +65 | +5.3% | 1,400 |
| 2023/08/10 | 1,281 | 1,281 | 1,226 | 1,226 | - | - | 1,700 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,309 | 1,336 | 1,309 | 1,311 | -28 | -2.1% | 1,600 |
| 2023/08/07 | 1,338 | 1,339 | 1,338 | 1,339 | +1 | +0.1% | 500 |
| 2023/08/04 | 1,348 | 1,355 | 1,338 | 1,338 | -6 | -0.4% | 900 |
| 2023/08/03 | 1,306 | 1,344 | 1,306 | 1,344 | +42 | +3.2% | 800 |
| 2023/08/02 | 1,320 | 1,322 | 1,296 | 1,302 | -48 | -3.6% | 900 |
| 2023/08/01 | 1,351 | 1,373 | 1,350 | 1,350 | +20 | +1.5% | 700 |
| 2023/07/31 | 1,295 | 1,354 | 1,295 | 1,330 | +19 | +1.4% | 23,700 |
| 2023/07/28 | 1,298 | 1,313 | 1,298 | 1,311 | +10 | +0.8% | 1,700 |
| 2023/07/27 | 1,315 | 1,315 | 1,301 | 1,301 | -10 | -0.8% | 500 |
| 2023/07/26 | 1,320 | 1,320 | 1,311 | 1,311 | -8 | -0.6% | 700 |
| 2023/07/25 | 1,355 | 1,355 | 1,319 | 1,319 | -8 | -0.6% | 1,000 |
| 2023/07/24 | 1,354 | 1,354 | 1,318 | 1,327 | +3 | +0.2% | 6,500 |
| 2023/07/21 | 1,354 | 1,355 | 1,311 | 1,324 | ±0 | ±0% | 1,300 |
| 2023/07/20 | 1,299 | 1,331 | 1,290 | 1,324 | -1 | -0.1% | 5,700 |
| 2023/07/19 | 1,320 | 1,338 | 1,307 | 1,325 | -6 | -0.5% | 1,800 |
| 2023/07/18 | 1,291 | 1,331 | 1,288 | 1,331 | +10 | +0.8% | 4,200 |
| 2023/07/14 | 1,339 | 1,358 | 1,298 | 1,321 | -8 | -0.6% | 1,600 |
| 2023/07/13 | 1,318 | 1,378 | 1,302 | 1,329 | +7 | +0.5% | 1,300 |
| 2023/07/12 | 1,319 | 1,331 | 1,292 | 1,322 | -28 | -2.1% | 3,500 |
| 2023/07/11 | 1,341 | 1,372 | 1,324 | 1,350 | -21 | -1.5% | 6,000 |
| 2023/07/10 | 1,401 | 1,401 | 1,371 | 1,371 | -20 | -1.4% | 200 |
| 2023/07/07 | 1,282 | 1,391 | 1,260 | 1,391 | +51 | +3.8% | 7,100 |
| 2023/07/06 | 1,437 | 1,437 | 1,340 | 1,340 | -102 | -7.1% | 10,800 |
| 2023/07/05 | 1,475 | 1,475 | 1,402 | 1,442 | -38 | -2.6% | 6,200 |
| 2023/07/04 | 1,520 | 1,541 | 1,430 | 1,480 | -34 | -2.2% | 12,500 |
| 2023/07/03 | 1,456 | 1,516 | 1,456 | 1,514 | +51 | +3.5% | 10,600 |
| 2023/06/30 | 1,452 | 1,515 | 1,436 | 1,463 | +41 | +2.9% | 16,400 |
| 2023/06/29 | 1,461 | 1,462 | 1,422 | 1,422 | -9 | -0.6% | 1,500 |
| 2023/06/28 | 1,414 | 1,487 | 1,413 | 1,431 | +18 | +1.3% | 8,500 |
| 2023/06/27 | 1,431 | 1,459 | 1,404 | 1,413 | -18 | -1.3% | 5,200 |
| 2023/06/26 | 1,450 | 1,457 | 1,405 | 1,431 | -89 | -5.9% | 18,200 |
| 2023/06/23 | 1,416 | 1,587 | 1,391 | 1,520 | +119 | +8.5% | 48,000 |
| 2023/06/22 | 1,461 | 1,502 | 1,401 | 1,401 | -63 | -4.3% | 14,400 |
| 2023/06/21 | 1,477 | 1,526 | 1,453 | 1,464 | -37 | -2.5% | 19,700 |
| 2023/06/20 | 1,426 | 1,590 | 1,426 | 1,501 | +81 | +5.7% | 80,200 |
| 2023/06/19 | 1,478 | 1,478 | 1,375 | 1,420 | -21 | -1.5% | 27,400 |
| 2023/06/16 | 1,427 | 1,477 | 1,417 | 1,441 | +10 | +0.7% | 34,100 |
| 2023/06/15 | 1,550 | 1,562 | 1,431 | 1,431 | -79 | -5.2% | 49,500 |
| 2023/06/14 | 1,660 | 1,660 | 1,504 | 1,510 | -150 | -9% | 95,900 |
| 2023/06/13 | 1,930 | 2,120 | 1,640 | 1,660 | -270 | -14% | 748,500 |
| 2023/06/12 | 1,570 | 1,930 | 1,405 | 1,930 | +400 | +26.1% | 721,600 |
| 2023/06/09 | 1,711 | 1,840 | 1,432 | 1,530 | -141 | -8.4% | 904,000 |
| 2023/06/08 | 1,671 | 1,671 | 1,671 | 1,671 | +300 | +21.9% | 6,000 |
| 2023/06/07 | 1,137 | 1,371 | 1,137 | 1,371 | +300 | +28% | 267,500 |
| 2023/06/06 | 1,072 | 1,072 | 1,071 | 1,071 | -31 | -2.8% | 500 |
401～
450
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
