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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 3,525 | 3,525 | 3,370 | 3,425 | -135 | -3.8% | 8,900 |
| 2025/07/02 | 3,620 | 3,670 | 3,520 | 3,560 | -45 | -1.2% | 9,900 |
| 2025/07/01 | 3,690 | 3,700 | 3,585 | 3,605 | -35 | -1% | 19,300 |
| 2025/06/30 | 3,500 | 3,755 | 3,500 | 3,640 | +220 | +6.4% | 37,500 |
| 2025/06/27 | 3,510 | 3,545 | 3,385 | 3,420 | -20 | -0.6% | 19,700 |
| 2025/06/26 | 3,465 | 3,540 | 3,435 | 3,440 | -40 | -1.1% | 14,200 |
| 2025/06/25 | 3,385 | 3,490 | 3,385 | 3,480 | +115 | +3.4% | 14,200 |
| 2025/06/24 | 3,360 | 3,410 | 3,315 | 3,365 | +60 | +1.8% | 11,100 |
| 2025/06/23 | 3,295 | 3,350 | 3,265 | 3,305 | +10 | +0.3% | 8,600 |
| 2025/06/20 | 3,340 | 3,350 | 3,265 | 3,295 | -65 | -1.9% | 6,800 |
| 2025/06/19 | 3,280 | 3,410 | 3,255 | 3,360 | +130 | +4% | 28,800 |
| 2025/06/18 | 3,210 | 3,275 | 3,210 | 3,230 | +10 | +0.3% | 7,000 |
| 2025/06/17 | 3,255 | 3,255 | 3,200 | 3,220 | -10 | -0.3% | 4,400 |
| 2025/06/16 | 3,280 | 3,300 | 3,230 | 3,230 | +20 | +0.6% | 5,200 |
| 2025/06/13 | 3,325 | 3,325 | 3,195 | 3,210 | -45 | -1.4% | 10,900 |
| 2025/06/12 | 3,280 | 3,295 | 3,255 | 3,255 | -25 | -0.8% | 3,300 |
| 2025/06/11 | 3,360 | 3,370 | 3,280 | 3,280 | -65 | -1.9% | 7,300 |
| 2025/06/10 | 3,445 | 3,445 | 3,305 | 3,345 | -30 | -0.9% | 7,300 |
| 2025/06/09 | 3,360 | 3,465 | 3,345 | 3,375 | +85 | +2.6% | 18,500 |
| 2025/06/06 | 3,300 | 3,310 | 3,285 | 3,290 | -35 | -1.1% | 1,700 |
| 2025/06/05 | 3,360 | 3,370 | 3,295 | 3,325 | -65 | -1.9% | 4,600 |
| 2025/06/04 | 3,330 | 3,400 | 3,330 | 3,390 | +60 | +1.8% | 13,700 |
| 2025/06/03 | 3,275 | 3,335 | 3,205 | 3,330 | +80 | +2.5% | 16,300 |
| 2025/06/02 | 3,250 | 3,255 | 3,170 | 3,250 | +45 | +1.4% | 8,600 |
| 2025/05/30 | 3,155 | 3,250 | 3,150 | 3,205 | +35 | +1.1% | 3,700 |
| 2025/05/29 | 3,225 | 3,225 | 3,145 | 3,170 | -45 | -1.4% | 9,400 |
| 2025/05/28 | 3,300 | 3,300 | 3,170 | 3,215 | -50 | -1.5% | 8,400 |
| 2025/05/27 | 3,260 | 3,305 | 3,230 | 3,265 | +75 | +2.4% | 8,500 |
| 2025/05/26 | 3,150 | 3,245 | 3,150 | 3,190 | +50 | +1.6% | 5,300 |
| 2025/05/23 | 3,290 | 3,300 | 3,140 | 3,140 | -150 | -4.6% | 12,700 |
1～
50
件表示中 / 152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 | 355,000円 | +21.7% | +6.6% | 0.00% | 15.67倍 | 5.20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 |
| アスカネット | 42,600円 | +4.4% | +152.8% | 1.64% | 25.63倍 | 1.24倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| トレンダーズ | 91,400円 | +40.5% | +31.2% | 3.83% | 8.99倍 | 1.65倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| レ イ | 51,300円 | +14.8% | -4.8% | 2.92% | 9.70倍 | 1.00倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ホウライ | 174,500円 | +5.8% | -10.2% | 1.26% | 16.24倍 | 0.78倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
市場注目の銘柄
チャート関連のコラム
