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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 3,400 | 3,480 | 3,250 | 3,290 | -110 | -3.2% | 27,900 |
| 2025/05/21 | 3,385 | 3,495 | 3,380 | 3,400 | ±0 | ±0% | 25,300 |
| 2025/05/20 | 3,420 | 3,435 | 3,380 | 3,400 | +20 | +0.6% | 18,700 |
| 2025/05/19 | 3,225 | 3,380 | 3,160 | 3,380 | +180 | +5.6% | 33,500 |
| 2025/05/16 | 3,155 | 3,230 | 3,130 | 3,200 | ±0 | ±0% | 15,400 |
| 2025/05/15 | 2,990 | 3,275 | 2,985 | 3,200 | -280 | -8% | 91,700 |
| 2025/05/14 | 3,490 | 3,555 | 3,450 | 3,480 | -5 | -0.1% | 35,200 |
| 2025/05/13 | 3,390 | 3,545 | 3,390 | 3,485 | +60 | +1.8% | 21,000 |
| 2025/05/12 | 3,355 | 3,445 | 3,320 | 3,425 | +95 | +2.9% | 20,000 |
| 2025/05/09 | 3,415 | 3,450 | 3,300 | 3,330 | -30 | -0.9% | 19,600 |
| 2025/05/08 | 3,445 | 3,450 | 3,360 | 3,360 | -75 | -2.2% | 24,500 |
| 2025/05/07 | 3,355 | 3,440 | 3,310 | 3,435 | +125 | +3.8% | 8,000 |
| 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 |
1～
50
件表示中 / 120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 | 322,000円 | +21.7% | +6.6% | 0.00% | 14.24倍 | 4.72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 |
| トリドリ | 206,000円 | +31.1% | +60.2% | 0.00% | 16.89倍 | 4.76倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グリンランド | 64,900円 | +4.5% | -11.5% | 2.16% | 13.98倍 | 0.66倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| ＰＣＮＥＴ | 124,000円 | +12.7% | +15.6% | 3.79% | 13.66倍 | 2.14倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| グッドパチ | 72,500円 | +25.5% | +817.4% | 0.00% | 23.13倍 | 1.60倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
市場注目の銘柄
チャート関連のコラム
