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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,759 | 2,990 | 2,621 | 2,845 | +36 | +1.3% | 30,100 |
| 2025/09/12 | 2,876 | 2,930 | 2,741 | 2,809 | -141 | -4.8% | 67,400 |
| 2025/09/11 | 3,580 | 3,595 | 2,950 | 2,950 | -700 | -19.2% | 143,800 |
| 2025/09/10 | 4,020 | 4,045 | 3,600 | 3,650 | -440 | -10.8% | 48,600 |
| 2025/09/09 | 4,125 | 4,385 | 4,000 | 4,090 | +35 | +0.9% | 40,000 |
| 2025/09/08 | 4,010 | 4,230 | 3,995 | 4,055 | +80 | +2% | 16,500 |
| 2025/09/05 | 3,970 | 4,205 | 3,895 | 3,975 | +5 | +0.1% | 27,900 |
| 2025/09/04 | 3,725 | 3,990 | 3,650 | 3,970 | +245 | +6.6% | 37,500 |
| 2025/09/03 | 3,885 | 3,910 | 3,705 | 3,725 | -205 | -5.2% | 44,200 |
| 2025/09/02 | 4,140 | 4,225 | 3,930 | 3,930 | -205 | -5% | 47,600 |
| 2025/09/01 | 4,000 | 4,550 | 3,920 | 4,135 | +125 | +3.1% | 81,500 |
| 2025/08/29 | 3,985 | 4,245 | 3,960 | 4,010 | ±0 | ±0% | 33,300 |
| 2025/08/28 | 3,985 | 4,400 | 3,920 | 4,010 | -115 | -2.8% | 57,100 |
| 2025/08/27 | 5,000 | 5,220 | 4,125 | 4,125 | -700 | -14.5% | 115,800 |
| 2025/08/26 | 4,100 | 4,825 | 3,985 | 4,825 | +700 | +17% | 111,100 |
| 2025/08/25 | 5,210 | 6,110 | 4,110 | 4,125 | -985 | -19.3% | 252,700 |
| 2025/08/22 | 5,110 | 5,110 | 4,720 | 5,110 | +705 | +16% | 121,000 |
| 2025/08/21 | 4,405 | 4,405 | 4,405 | 4,405 | +700 | +18.9% | 3,600 |
| 2025/08/20 | 3,030 | 3,705 | 3,030 | 3,705 | +700 | +23.3% | 58,000 |
| 2025/08/19 | 2,975 | 3,100 | 2,867 | 3,005 | +80 | +2.7% | 20,600 |
| 2025/08/18 | 3,055 | 3,200 | 2,817 | 2,925 | -40 | -1.3% | 58,700 |
| 2025/08/15 | 2,465 | 2,965 | 2,465 | 2,965 | +500 | +20.3% | 60,900 |
| 2025/08/14 | 2,736 | 2,736 | 2,334 | 2,465 | -321 | -11.5% | 93,400 |
| 2025/08/13 | 2,900 | 2,900 | 2,780 | 2,786 | -118 | -4.1% | 17,600 |
| 2025/08/12 | 2,831 | 3,025 | 2,751 | 2,904 | +79 | +2.8% | 37,000 |
| 2025/08/08 | 2,891 | 2,997 | 2,772 | 2,825 | -75 | -2.6% | 52,100 |
| 2025/08/07 | 3,090 | 3,120 | 2,900 | 2,900 | -165 | -5.4% | 37,100 |
| 2025/08/06 | 2,970 | 3,160 | 2,883 | 3,065 | +65 | +2.2% | 34,000 |
| 2025/08/05 | 3,060 | 3,240 | 2,864 | 3,000 | +30 | +1% | 81,700 |
| 2025/08/04 | 3,125 | 3,415 | 2,949 | 2,970 | -295 | -9% | 81,700 |
| 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 |
1～
50
件表示中 / 998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 | 275,000円 | +13.5% | - | 0.00% | 30.30倍 | 10.65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 |
| アクアライン | 33,900円 | -13.3% | - | 0.00% | 48.09倍 | -5.49倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| 武蔵野 | 232,800円 | -8.0% | -54.0% | 0.00% | 7.16倍 | 0.68倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| ＥＡＪ | 98,000円 | +13.5% | +154.0% | 1.02% | 22.04倍 | 1.42倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ２４７ＨＤ | 28,300円 | - | - | 0.00% | - | 14.64倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
市場注目の銘柄
チャート関連のコラム
