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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,595 | 1,837 | 1,587 | 1,595 | +27 | +1.7% | 97,800 |
| 2025/05/21 | 1,679 | 2,150 | 1,555 | 1,568 | -351 | -18.3% | 188,700 |
| 2025/05/20 | 1,843 | 1,919 | 1,629 | 1,919 | +346 | +22% | 75,400 |
| 2025/05/19 | 1,283 | 1,573 | 1,278 | 1,573 | +300 | +23.6% | 175,700 |
| 2025/05/16 | 1,283 | 1,547 | 1,262 | 1,273 | - | - | 372,000 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,285 | 1,290 | 1,285 | 1,290 | -5 | -0.4% | 600 |
| 2025/05/13 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 100 |
| 2025/05/12 | 1,281 | 1,309 | 1,281 | 1,295 | +21 | +1.6% | 1,700 |
| 2025/05/09 | 1,282 | 1,299 | 1,271 | 1,274 | +22 | +1.8% | 1,300 |
| 2025/05/08 | 1,263 | 1,263 | 1,250 | 1,252 | +3 | +0.2% | 3,200 |
| 2025/05/07 | 1,247 | 1,249 | 1,247 | 1,249 | +2 | +0.2% | 400 |
| 2025/05/02 | 1,265 | 1,293 | 1,247 | 1,247 | -18 | -1.4% | 900 |
| 2025/05/01 | 1,269 | 1,328 | 1,241 | 1,265 | +5 | +0.4% | 19,300 |
| 2025/04/30 | 1,270 | 1,270 | 1,260 | 1,260 | -15 | -1.2% | 600 |
| 2025/04/28 | 1,278 | 1,297 | 1,248 | 1,275 | -6 | -0.5% | 1,600 |
| 2025/04/25 | 1,236 | 1,281 | 1,231 | 1,281 | +61 | +5% | 700 |
| 2025/04/24 | 1,228 | 1,228 | 1,216 | 1,220 | +11 | +0.9% | 800 |
| 2025/04/23 | 1,240 | 1,385 | 1,204 | 1,209 | -3 | -0.2% | 55,300 |
| 2025/04/22 | 1,202 | 1,239 | 1,202 | 1,212 | -7 | -0.6% | 2,000 |
| 2025/04/21 | 1,208 | 1,219 | 1,201 | 1,219 | +2 | +0.2% | 1,500 |
| 2025/04/18 | 1,212 | 1,230 | 1,212 | 1,217 | +15 | +1.2% | 2,200 |
| 2025/04/17 | 1,242 | 1,537 | 1,178 | 1,202 | -55 | -4.4% | 168,000 |
| 2025/04/16 | 1,228 | 1,257 | 1,228 | 1,257 | +46 | +3.8% | 700 |
| 2025/04/15 | 1,203 | 1,241 | 1,203 | 1,211 | -9 | -0.7% | 800 |
| 2025/04/14 | 1,245 | 1,250 | 1,220 | 1,220 | -17 | -1.4% | 1,200 |
| 2025/04/11 | 1,206 | 1,237 | 1,200 | 1,237 | +1 | +0.1% | 500 |
| 2025/04/10 | 1,217 | 1,236 | 1,217 | 1,236 | +55 | +4.7% | 1,100 |
| 2025/04/09 | 1,195 | 1,195 | 1,181 | 1,181 | -42 | -3.4% | 200 |
| 2025/04/08 | 1,150 | 1,223 | 1,140 | 1,223 | +89 | +7.8% | 1,300 |
| 2025/04/07 | 1,186 | 1,186 | 1,134 | 1,134 | -87 | -7.1% | 1,600 |
| 2025/04/04 | 1,250 | 1,250 | 1,221 | 1,221 | -29 | -2.3% | 1,400 |
| 2025/04/03 | 1,250 | 1,250 | 1,250 | 1,250 | -3 | -0.2% | 1,000 |
| 2025/04/02 | 1,251 | 1,254 | 1,250 | 1,253 | +2 | +0.2% | 800 |
| 2025/04/01 | 1,251 | 1,251 | 1,251 | 1,251 | ±0 | ±0% | 400 |
| 2025/03/31 | 1,286 | 1,286 | 1,251 | 1,251 | -10 | -0.8% | 700 |
| 2025/03/28 | 1,268 | 1,279 | 1,261 | 1,261 | +3 | +0.2% | 800 |
| 2025/03/27 | 1,258 | 1,258 | 1,258 | 1,258 | +1 | +0.1% | 200 |
| 2025/03/26 | 1,270 | 1,270 | 1,254 | 1,257 | -13 | -1% | 1,700 |
| 2025/03/25 | 1,300 | 1,300 | 1,250 | 1,270 | ±0 | ±0% | 1,800 |
| 2025/03/24 | 1,295 | 1,299 | 1,270 | 1,270 | -25 | -1.9% | 1,100 |
| 2025/03/21 | 1,283 | 1,295 | 1,273 | 1,295 | +12 | +0.9% | 500 |
| 2025/03/19 | 1,283 | 1,283 | 1,261 | 1,283 | - | - | 1,500 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2025/03/14 | 1,280 | 1,300 | 1,280 | 1,300 | -8 | -0.6% | 600 |
| 2025/03/13 | 1,308 | 1,308 | 1,308 | 1,308 | +30 | +2.3% | 100 |
| 2025/03/12 | 1,269 | 1,314 | 1,269 | 1,278 | -21 | -1.6% | 400 |
| 2025/03/11 | 1,299 | 1,299 | 1,299 | 1,299 | +12 | +0.9% | 100 |
| 2025/03/10 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 300 |
51～
100
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
