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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
1～
50
件表示中 / 949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 | 156,800円 | +13.5% | - | 0.00% | 17.28倍 | 6.07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 |
| ＡＬＰＨＡ | 152,600円 | +1.2% | +82.7% | 3.28% | 6.63倍 | 0.92倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| ベビーカレン | 142,400円 | +21.8% | +59.6% | 0.00% | 26.42倍 | 1.80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 |
| キャリアバンク | 132,000円 | -26.4% | -36.9% | 1.06% | 10.92倍 | 1.05倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| リプライオリテ | 110,000円 | +5.7% | -5.7% | 3.09% | 6.15倍 | 1.07倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
市場注目の銘柄
チャート関連のコラム
