リスキルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,675 | 3,780 | 3,650 | 3,675 | ±0 | ±0% | 3,700 |
| 2025/09/12 | 3,800 | 3,820 | 3,660 | 3,675 | -75 | -2% | 6,400 |
| 2025/09/11 | 3,820 | 3,820 | 3,710 | 3,750 | -70 | -1.8% | 2,400 |
| 2025/09/10 | 3,845 | 3,845 | 3,720 | 3,820 | -30 | -0.8% | 8,300 |
| 2025/09/09 | 3,645 | 3,850 | 3,645 | 3,850 | +235 | +6.5% | 18,900 |
| 2025/09/08 | 3,545 | 3,625 | 3,480 | 3,615 | +140 | +4% | 10,600 |
| 2025/09/05 | 3,500 | 3,510 | 3,475 | 3,475 | -95 | -2.7% | 2,700 |
| 2025/09/04 | 3,500 | 3,570 | 3,455 | 3,570 | +70 | +2% | 4,200 |
| 2025/09/03 | 3,545 | 3,585 | 3,500 | 3,500 | -115 | -3.2% | 2,800 |
| 2025/09/02 | 3,630 | 3,635 | 3,530 | 3,615 | -40 | -1.1% | 2,700 |
| 2025/09/01 | 3,605 | 3,670 | 3,605 | 3,655 | +120 | +3.4% | 9,600 |
| 2025/08/29 | 3,530 | 3,575 | 3,525 | 3,535 | -50 | -1.4% | 1,700 |
| 2025/08/28 | 3,515 | 3,610 | 3,510 | 3,585 | +40 | +1.1% | 5,800 |
| 2025/08/27 | 3,515 | 3,565 | 3,495 | 3,545 | +30 | +0.9% | 4,200 |
| 2025/08/26 | 3,560 | 3,570 | 3,515 | 3,515 | +15 | +0.4% | 4,100 |
| 2025/08/25 | 3,415 | 3,535 | 3,405 | 3,500 | +95 | +2.8% | 9,500 |
| 2025/08/22 | 3,410 | 3,445 | 3,400 | 3,405 | -40 | -1.2% | 4,500 |
| 2025/08/21 | 3,320 | 3,450 | 3,270 | 3,445 | +85 | +2.5% | 20,400 |
| 2025/08/20 | 3,390 | 3,410 | 3,320 | 3,360 | -75 | -2.2% | 10,900 |
| 2025/08/19 | 3,400 | 3,440 | 3,375 | 3,435 | +10 | +0.3% | 5,100 |
| 2025/08/18 | 3,415 | 3,435 | 3,355 | 3,425 | ±0 | ±0% | 19,000 |
| 2025/08/15 | 3,460 | 3,465 | 3,415 | 3,425 | -75 | -2.1% | 9,600 |
| 2025/08/14 | 3,600 | 3,665 | 3,405 | 3,500 | -100 | -2.8% | 19,500 |
| 2025/08/13 | 3,485 | 3,610 | 3,450 | 3,600 | +195 | +5.7% | 10,100 |
| 2025/08/12 | 3,440 | 3,450 | 3,405 | 3,405 | -40 | -1.2% | 2,600 |
| 2025/08/08 | 3,465 | 3,500 | 3,435 | 3,445 | -20 | -0.6% | 4,500 |
| 2025/08/07 | 3,490 | 3,530 | 3,450 | 3,465 | -65 | -1.8% | 2,700 |
| 2025/08/06 | 3,470 | 3,530 | 3,445 | 3,530 | +60 | +1.7% | 2,000 |
| 2025/08/05 | 3,500 | 3,510 | 3,455 | 3,470 | -40 | -1.1% | 800 |
| 2025/08/04 | 3,480 | 3,560 | 3,480 | 3,510 | -40 | -1.1% | 1,500 |
| 2025/08/01 | 3,500 | 3,585 | 3,500 | 3,550 | +50 | +1.4% | 2,200 |
| 2025/07/31 | 3,475 | 3,510 | 3,460 | 3,500 | +70 | +2% | 4,100 |
| 2025/07/30 | 3,410 | 3,445 | 3,400 | 3,430 | -35 | -1% | 1,400 |
| 2025/07/29 | 3,490 | 3,490 | 3,405 | 3,465 | -45 | -1.3% | 2,200 |
| 2025/07/28 | 3,580 | 3,585 | 3,510 | 3,510 | -60 | -1.7% | 4,900 |
| 2025/07/25 | 3,620 | 3,620 | 3,525 | 3,570 | -50 | -1.4% | 1,400 |
| 2025/07/24 | 3,480 | 3,620 | 3,480 | 3,620 | +160 | +4.6% | 9,000 |
| 2025/07/23 | 3,435 | 3,495 | 3,435 | 3,460 | +70 | +2.1% | 5,900 |
| 2025/07/22 | 3,380 | 3,450 | 3,380 | 3,390 | +10 | +0.3% | 6,700 |
| 2025/07/18 | 3,430 | 3,440 | 3,380 | 3,380 | -50 | -1.5% | 3,400 |
| 2025/07/17 | 3,470 | 3,470 | 3,420 | 3,430 | -55 | -1.6% | 1,300 |
| 2025/07/16 | 3,565 | 3,565 | 3,485 | 3,485 | -110 | -3.1% | 2,500 |
| 2025/07/15 | 3,490 | 3,595 | 3,490 | 3,595 | +35 | +1% | 4,500 |
| 2025/07/14 | 3,585 | 3,585 | 3,530 | 3,560 | -55 | -1.5% | 4,300 |
| 2025/07/11 | 3,630 | 3,660 | 3,610 | 3,615 | -5 | -0.1% | 4,300 |
| 2025/07/10 | 3,510 | 3,620 | 3,510 | 3,620 | +95 | +2.7% | 6,500 |
| 2025/07/09 | 3,550 | 3,550 | 3,485 | 3,525 | ±0 | ±0% | 7,300 |
| 2025/07/08 | 3,455 | 3,525 | 3,445 | 3,525 | +50 | +1.4% | 5,100 |
| 2025/07/07 | 3,470 | 3,515 | 3,430 | 3,475 | +10 | +0.3% | 3,700 |
| 2025/07/04 | 3,495 | 3,500 | 3,450 | 3,465 | +40 | +1.2% | 4,400 |
1～
50
件表示中 / 182件
類似銘柄と比較する
現在ご覧いただいている「リスキル」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 |
|---|---|---|---|---|---|---|---|---|
| リスキル | 367,500円 | +21.7% | +6.6% | 0.00% | 16.20倍 | 5.37倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| 識 学 | 85,400円 | +32.2% | +168.0% | 0.00% | 10.46倍 | 2.92倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| サーキュ | 89,700円 | - | - | - | - | 2.52倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| オーケストラＨＤ | 76,200円 | +17.6% | +14.9% | 1.57% | 18.31倍 | 1.31倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| エクストリーム | 138,700円 | -3.0% | -42.1% | 4.11% | 12.05倍 | 1.27倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
