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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
51～
100
件表示中 / 980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 | 370,500円 | +13.5% | - | 0.00% | 40.82倍 | 14.35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 |
| 中 広 | 44,900円 | +16.5% | +27.3% | 2.67% | 12.72倍 | 1.51倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| アライドアーキ | 22,500円 | -23.5% | - | 0.00% | - | 1.82倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| エスクリ | 22,700円 | -4.3% | -65.7% | 0.00% | - | 0.98倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| アーキテクツＳＪ | 26,700円 | +182.4% | - | 0.00% | 23.57倍 | 32.25倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
