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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
1～
50
件表示中 / 164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 | 336,000円 | +21.7% | +6.6% | 0.00% | 14.82倍 | 4.91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 |
| エプコ | 75,500円 | +16.5% | +20.4% | 4.24% | 13.74倍 | 1.51倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| トスネット | 147,900円 | +3.0% | +1.0% | 2.23% | 11.06倍 | 0.86倍 |
|
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 |
| トレンダーズ | 86,300円 | +40.5% | +31.2% | 4.06% | 8.49倍 | 1.56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 |
| アソインター | 71,400円 | +5.7% | +14.9% | 3.36% | 13.87倍 | 2.39倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
市場注目の銘柄
チャート関連のコラム
