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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,345 | 3,670 | 2,995 | 3,265 | -10 | -0.3% | 267,700 |
| 2025/07/31 | 3,275 | 3,275 | 3,275 | 3,275 | +500 | +18% | 4,500 |
| 2025/07/30 | 2,725 | 2,775 | 2,725 | 2,775 | +500 | +22% | 32,900 |
| 2025/07/29 | 2,465 | 2,855 | 2,170 | 2,275 | -90 | -3.8% | 287,100 |
| 2025/07/28 | 2,355 | 2,365 | 2,265 | 2,365 | +400 | +20.4% | 66,700 |
| 2025/07/25 | 1,574 | 1,965 | 1,554 | 1,965 | +400 | +25.6% | 122,100 |
| 2025/07/24 | 1,554 | 1,567 | 1,551 | 1,565 | +11 | +0.7% | 1,600 |
| 2025/07/23 | 1,554 | 1,568 | 1,554 | 1,554 | -1 | -0.1% | 1,000 |
| 2025/07/22 | 1,577 | 1,580 | 1,553 | 1,555 | -22 | -1.4% | 1,600 |
| 2025/07/18 | 1,577 | 1,577 | 1,577 | 1,577 | +2 | +0.1% | 100 |
| 2025/07/17 | 1,552 | 1,599 | 1,552 | 1,575 | +17 | +1.1% | 700 |
| 2025/07/16 | 1,553 | 1,582 | 1,552 | 1,558 | -13 | -0.8% | 1,400 |
| 2025/07/15 | 1,618 | 1,618 | 1,569 | 1,571 | -7 | -0.4% | 3,100 |
| 2025/07/14 | 1,627 | 1,627 | 1,577 | 1,578 | -28 | -1.7% | 1,700 |
| 2025/07/11 | 1,617 | 1,629 | 1,606 | 1,606 | -23 | -1.4% | 1,500 |
| 2025/07/10 | 1,620 | 1,630 | 1,605 | 1,629 | +5 | +0.3% | 900 |
| 2025/07/09 | 1,614 | 1,624 | 1,594 | 1,624 | +50 | +3.2% | 2,900 |
| 2025/07/08 | 1,571 | 1,574 | 1,540 | 1,574 | +3 | +0.2% | 1,600 |
| 2025/07/07 | 1,608 | 1,608 | 1,528 | 1,571 | +3 | +0.2% | 2,000 |
| 2025/07/04 | 1,535 | 1,568 | 1,535 | 1,568 | +33 | +2.1% | 3,200 |
| 2025/07/03 | 1,521 | 1,550 | 1,521 | 1,535 | +14 | +0.9% | 3,800 |
| 2025/07/02 | 1,545 | 1,763 | 1,520 | 1,521 | -14 | -0.9% | 32,500 |
| 2025/07/01 | 1,554 | 1,556 | 1,535 | 1,535 | +9 | +0.6% | 800 |
| 2025/06/30 | 1,533 | 1,540 | 1,518 | 1,526 | -7 | -0.5% | 3,100 |
| 2025/06/27 | 1,533 | 1,536 | 1,514 | 1,533 | +13 | +0.9% | 1,200 |
| 2025/06/26 | 1,496 | 1,539 | 1,496 | 1,520 | -3 | -0.2% | 1,400 |
| 2025/06/25 | 1,522 | 1,523 | 1,500 | 1,523 | +23 | +1.5% | 1,400 |
| 2025/06/24 | 1,526 | 1,526 | 1,490 | 1,500 | -25 | -1.6% | 2,000 |
| 2025/06/23 | 1,490 | 1,526 | 1,490 | 1,525 | +33 | +2.2% | 1,300 |
| 2025/06/20 | 1,525 | 1,531 | 1,470 | 1,492 | -3 | -0.2% | 2,400 |
| 2025/06/19 | 1,503 | 1,503 | 1,495 | 1,495 | -10 | -0.7% | 600 |
| 2025/06/18 | 1,513 | 1,517 | 1,503 | 1,505 | -8 | -0.5% | 1,900 |
| 2025/06/17 | 1,550 | 1,562 | 1,500 | 1,513 | -43 | -2.8% | 2,300 |
| 2025/06/16 | 1,532 | 1,597 | 1,532 | 1,556 | +24 | +1.6% | 5,600 |
| 2025/06/13 | 1,479 | 1,628 | 1,479 | 1,532 | +53 | +3.6% | 19,200 |
| 2025/06/12 | 1,472 | 1,508 | 1,472 | 1,479 | +9 | +0.6% | 1,300 |
| 2025/06/11 | 1,509 | 1,515 | 1,470 | 1,470 | -39 | -2.6% | 1,000 |
| 2025/06/10 | 1,509 | 1,509 | 1,496 | 1,509 | +23 | +1.5% | 1,900 |
| 2025/06/09 | 1,466 | 1,504 | 1,466 | 1,486 | -10 | -0.7% | 1,500 |
| 2025/06/06 | 1,483 | 1,505 | 1,452 | 1,496 | +1 | +0.1% | 2,500 |
| 2025/06/05 | 1,545 | 1,553 | 1,490 | 1,495 | -50 | -3.2% | 7,600 |
| 2025/06/04 | 1,595 | 1,595 | 1,545 | 1,545 | -21 | -1.3% | 3,600 |
| 2025/06/03 | 1,545 | 1,619 | 1,530 | 1,566 | +21 | +1.4% | 9,700 |
| 2025/06/02 | 1,491 | 1,548 | 1,480 | 1,545 | +55 | +3.7% | 4,400 |
| 2025/05/30 | 1,490 | 1,524 | 1,474 | 1,490 | +16 | +1.1% | 2,200 |
| 2025/05/29 | 1,476 | 1,504 | 1,474 | 1,474 | ±0 | ±0% | 3,900 |
| 2025/05/28 | 1,448 | 1,528 | 1,393 | 1,474 | +56 | +3.9% | 24,500 |
| 2025/05/27 | 1,408 | 1,470 | 1,390 | 1,418 | -20 | -1.4% | 7,100 |
| 2025/05/26 | 1,376 | 1,443 | 1,343 | 1,438 | +2 | +0.1% | 19,900 |
| 2025/05/23 | 1,583 | 1,639 | 1,436 | 1,436 | -159 | -10% | 24,800 |
1～
50
件表示中 / 968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 | 326,500円 | +13.5% | - | 0.00% | 35.97倍 | 12.65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 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
| ＣＳ－Ｃ | 42,200円 | +10.1% | - | 0.00% | 937.78倍 | 1.21倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| きょくと | 49,500円 | +2.2% | +64.8% | 2.22% | 13.02倍 | 1.22倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| ブリッジコン | 132,000円 | +20.5% | -35.1% | 0.00% | 25.51倍 | 2.36倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
市場注目の銘柄
チャート関連のコラム
