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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,370 | 3,395 | 3,310 | 3,310 | -60 | -1.8% | 4,900 |
| 2025/05/01 | 3,345 | 3,435 | 3,345 | 3,370 | +30 | +0.9% | 7,000 |
| 2025/04/30 | 3,230 | 3,390 | 3,230 | 3,340 | +70 | +2.1% | 15,800 |
| 2025/04/28 | 3,210 | 3,275 | 3,205 | 3,270 | +60 | +1.9% | 4,700 |
| 2025/04/25 | 3,250 | 3,255 | 3,210 | 3,210 | -10 | -0.3% | 2,400 |
| 2025/04/24 | 3,300 | 3,300 | 3,220 | 3,220 | -40 | -1.2% | 5,200 |
| 2025/04/23 | 3,250 | 3,295 | 3,240 | 3,260 | +25 | +0.8% | 5,800 |
| 2025/04/22 | 3,240 | 3,290 | 3,205 | 3,235 | +5 | +0.2% | 4,800 |
| 2025/04/21 | 3,195 | 3,260 | 3,195 | 3,230 | +20 | +0.6% | 13,000 |
| 2025/04/18 | 3,090 | 3,250 | 3,090 | 3,210 | +110 | +3.5% | 9,900 |
| 2025/04/17 | 2,972 | 3,100 | 2,972 | 3,100 | +85 | +2.8% | 6,000 |
| 2025/04/16 | 3,190 | 3,200 | 2,970 | 3,015 | -175 | -5.5% | 21,000 |
| 2025/04/15 | 3,240 | 3,325 | 3,140 | 3,190 | -120 | -3.6% | 16,800 |
| 2025/04/14 | 3,195 | 3,345 | 3,195 | 3,310 | +145 | +4.6% | 9,300 |
| 2025/04/11 | 3,005 | 3,190 | 2,935 | 3,165 | +125 | +4.1% | 14,700 |
| 2025/04/10 | 3,105 | 3,105 | 3,000 | 3,040 | +155 | +5.4% | 24,800 |
| 2025/04/09 | 2,851 | 2,954 | 2,800 | 2,885 | -52 | -1.8% | 15,000 |
| 2025/04/08 | 2,845 | 2,975 | 2,815 | 2,937 | +292 | +11% | 20,500 |
| 2025/04/07 | 2,567 | 2,717 | 2,550 | 2,645 | -272 | -9.3% | 56,800 |
| 2025/04/04 | 2,975 | 3,005 | 2,850 | 2,917 | -113 | -3.7% | 46,200 |
| 2025/04/03 | 3,025 | 3,130 | 2,990 | 3,030 | -170 | -5.3% | 30,600 |
| 2025/04/02 | 3,240 | 3,255 | 3,190 | 3,200 | -40 | -1.2% | 17,200 |
| 2025/04/01 | 3,345 | 3,380 | 3,235 | 3,240 | -85 | -2.6% | 15,500 |
| 2025/03/31 | 3,420 | 3,425 | 3,315 | 3,325 | -160 | -4.6% | 20,600 |
| 2025/03/28 | 3,505 | 3,530 | 3,450 | 3,485 | -15 | -0.4% | 8,500 |
| 2025/03/27 | 3,535 | 3,540 | 3,500 | 3,500 | -50 | -1.4% | 6,100 |
| 2025/03/26 | 3,470 | 3,550 | 3,465 | 3,550 | +80 | +2.3% | 11,400 |
| 2025/03/25 | 3,535 | 3,535 | 3,440 | 3,470 | -30 | -0.9% | 16,700 |
| 2025/03/24 | 3,570 | 3,570 | 3,465 | 3,500 | -70 | -2% | 14,600 |
| 2025/03/21 | 3,560 | 3,595 | 3,560 | 3,570 | +5 | +0.1% | 6,800 |
| 2025/03/19 | 3,585 | 3,685 | 3,540 | 3,565 | +25 | +0.7% | 23,000 |
| 2025/03/18 | 3,600 | 3,625 | 3,520 | 3,540 | -55 | -1.5% | 10,500 |
| 2025/03/17 | 3,650 | 3,650 | 3,570 | 3,595 | -15 | -0.4% | 10,800 |
| 2025/03/14 | 3,515 | 3,730 | 3,505 | 3,610 | +45 | +1.3% | 23,100 |
| 2025/03/13 | 3,665 | 3,690 | 3,565 | 3,565 | -100 | -2.7% | 19,400 |
| 2025/03/12 | 3,575 | 3,685 | 3,570 | 3,665 | +40 | +1.1% | 19,300 |
| 2025/03/11 | 3,650 | 3,680 | 3,460 | 3,625 | -85 | -2.3% | 46,900 |
| 2025/03/10 | 3,770 | 3,810 | 3,710 | 3,710 | -40 | -1.1% | 17,100 |
| 2025/03/07 | 3,830 | 3,885 | 3,700 | 3,750 | -145 | -3.7% | 37,300 |
| 2025/03/06 | 3,995 | 3,995 | 3,790 | 3,895 | -30 | -0.8% | 38,800 |
| 2025/03/05 | 3,780 | 3,965 | 3,760 | 3,925 | +135 | +3.6% | 36,500 |
| 2025/03/04 | 3,700 | 3,830 | 3,695 | 3,790 | +20 | +0.5% | 30,900 |
| 2025/03/03 | 3,890 | 3,890 | 3,680 | 3,770 | -50 | -1.3% | 45,200 |
| 2025/02/28 | 3,900 | 3,945 | 3,755 | 3,820 | -185 | -4.6% | 39,000 |
| 2025/02/27 | 3,995 | 4,070 | 3,925 | 4,005 | +125 | +3.2% | 32,000 |
| 2025/02/26 | 3,890 | 3,955 | 3,815 | 3,880 | +40 | +1% | 23,100 |
| 2025/02/25 | 4,015 | 4,020 | 3,790 | 3,840 | -310 | -7.5% | 62,900 |
| 2025/02/21 | 4,100 | 4,390 | 4,090 | 4,150 | +65 | +1.6% | 72,300 |
| 2025/02/20 | 4,155 | 4,165 | 4,010 | 4,085 | -70 | -1.7% | 35,200 |
| 2025/02/19 | 4,185 | 4,190 | 4,020 | 4,155 | -130 | -3% | 67,700 |
1～
50
件表示中 / 90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 | 331,000円 | +30.4% | +62.6% | 0.00% | 16.32倍 | 6.53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 |
| ブリッジ | 185,000円 | +10.0% | +0.4% | 4.59% | 10.54倍 | 1.52倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36倍 | 0.74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 |
| トスネット | - | +3.0% | +1.0% | - | - | - |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| グランド | 579,000円 | +4.0% | -70.1% | 0.43% | 97.66倍 | 1.93倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
市場注目の銘柄
チャート関連のコラム
