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 |
|---|---|---|---|---|---|---|---|
| 2026/04/07 | 2,701 | 2,701 | 2,678 | 2,696 | -10 | -0.4% | 8,900 |
| 2026/04/06 | 2,712 | 2,740 | 2,705 | 2,706 | -11 | -0.4% | 7,400 |
| 2026/04/03 | 2,740 | 2,741 | 2,717 | 2,717 | -22 | -0.8% | 2,300 |
| 2026/04/02 | 2,730 | 2,778 | 2,716 | 2,739 | +14 | +0.5% | 2,300 |
| 2026/04/01 | 2,710 | 2,741 | 2,691 | 2,725 | +25 | +0.9% | 9,600 |
| 2026/03/31 | 2,701 | 2,771 | 2,700 | 2,700 | -50 | -1.8% | 16,700 |
| 2026/03/30 | 2,750 | 2,755 | 2,700 | 2,750 | -40 | -1.4% | 4,600 |
| 2026/03/27 | 2,784 | 2,790 | 2,784 | 2,790 | -9 | -0.3% | 1,000 |
| 2026/03/26 | 2,800 | 2,800 | 2,785 | 2,799 | -1 | ±0% | 5,000 |
| 2026/03/25 | 2,800 | 2,820 | 2,793 | 2,800 | -20 | -0.7% | 12,200 |
| 2026/03/24 | 2,800 | 2,820 | 2,798 | 2,820 | +25 | +0.9% | 2,200 |
| 2026/03/23 | 2,861 | 2,861 | 2,770 | 2,795 | -89 | -3.1% | 6,600 |
| 2026/03/19 | 2,823 | 2,884 | 2,803 | 2,884 | +61 | +2.2% | 7,500 |
| 2026/03/18 | 2,813 | 2,823 | 2,790 | 2,823 | -2 | -0.1% | 18,900 |
| 2026/03/17 | 2,880 | 2,880 | 2,805 | 2,825 | -45 | -1.6% | 5,900 |
| 2026/03/16 | 2,872 | 2,900 | 2,868 | 2,870 | -30 | -1% | 6,500 |
| 2026/03/13 | 2,967 | 2,967 | 2,873 | 2,900 | -98 | -3.3% | 16,800 |
| 2026/03/12 | 2,999 | 3,000 | 2,983 | 2,998 | -2 | -0.1% | 6,000 |
| 2026/03/11 | 3,000 | 3,005 | 2,990 | 3,000 | -30 | -1% | 12,400 |
| 2026/03/10 | 3,000 | 3,050 | 3,000 | 3,030 | +50 | +1.7% | 1,300 |
| 2026/03/09 | 3,025 | 3,025 | 2,955 | 2,980 | -120 | -3.9% | 5,200 |
| 2026/03/06 | 3,080 | 3,100 | 3,070 | 3,100 | ±0 | ±0% | 3,800 |
| 2026/03/05 | 3,195 | 3,195 | 3,095 | 3,100 | -25 | -0.8% | 4,100 |
| 2026/03/04 | 3,150 | 3,185 | 3,030 | 3,125 | -90 | -2.8% | 4,100 |
| 2026/03/03 | 3,240 | 3,250 | 3,210 | 3,215 | -50 | -1.5% | 2,800 |
| 2026/03/02 | 3,305 | 3,335 | 3,265 | 3,265 | -105 | -3.1% | 2,400 |
| 2026/02/27 | 3,310 | 3,370 | 3,300 | 3,370 | +85 | +2.6% | 900 |
| 2026/02/26 | 3,290 | 3,310 | 3,280 | 3,285 | +5 | +0.2% | 3,900 |
| 2026/02/25 | 3,280 | 3,345 | 3,275 | 3,280 | +5 | +0.2% | 4,100 |
| 2026/02/24 | 3,340 | 3,340 | 3,275 | 3,275 | -30 | -0.9% | 1,300 |
| 2026/02/20 | 3,305 | 3,355 | 3,305 | 3,305 | ±0 | ±0% | 1,300 |
| 2026/02/19 | 3,470 | 3,470 | 3,290 | 3,305 | -175 | -5% | 8,200 |
| 2026/02/18 | 3,565 | 3,565 | 3,480 | 3,480 | -50 | -1.4% | 2,800 |
| 2026/02/17 | 3,440 | 3,530 | 3,425 | 3,530 | +55 | +1.6% | 2,500 |
| 2026/02/16 | 3,760 | 3,760 | 3,445 | 3,475 | -285 | -7.6% | 6,300 |
| 2026/02/13 | 3,735 | 3,870 | 3,720 | 3,760 | +235 | +6.7% | 19,300 |
| 2026/02/12 | 3,390 | 3,525 | 3,390 | 3,525 | +155 | +4.6% | 5,600 |
| 2026/02/10 | 3,330 | 3,390 | 3,330 | 3,370 | +45 | +1.4% | 900 |
| 2026/02/09 | 3,340 | 3,340 | 3,325 | 3,325 | +10 | +0.3% | 300 |
| 2026/02/06 | 3,325 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 1,200 |
| 2026/02/05 | 3,315 | 3,315 | 3,315 | 3,315 | +10 | +0.3% | 200 |
| 2026/02/04 | 3,375 | 3,375 | 3,305 | 3,305 | -140 | -4.1% | 1,100 |
| 2026/02/03 | 3,350 | 3,445 | 3,350 | 3,445 | +140 | +4.2% | 2,000 |
| 2026/02/02 | 3,310 | 3,310 | 3,305 | 3,305 | +5 | +0.2% | 600 |
| 2026/01/30 | 3,310 | 3,310 | 3,300 | 3,300 | -20 | -0.6% | 500 |
| 2026/01/29 | 3,330 | 3,350 | 3,320 | 3,320 | -35 | -1% | 600 |
| 2026/01/28 | 3,425 | 3,475 | 3,355 | 3,355 | -90 | -2.6% | 1,300 |
| 2026/01/27 | 3,445 | 3,445 | 3,445 | 3,445 | -40 | -1.1% | 100 |
| 2026/01/26 | 3,510 | 3,510 | 3,465 | 3,485 | +40 | +1.2% | 700 |
| 2026/01/23 | 3,485 | 3,495 | 3,445 | 3,445 | -20 | -0.6% | 600 |
1～
50
件表示中 / 316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 | 268,500円 | +25.4% | +31.4% | 0.00% | 9.34倍 | 2.96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 |
| アルバイトタイ | 20,900円 | +13.4% | +92.0% | 2.39% | 20.24倍 | 1.40倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。紙媒体減少、サブスク型採用管理システムが新たな主軸に |
| 川崎地質 | 547,000円 | -17.4% | +43.8% | 1.46% | 6.45倍 | 0.91倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ＫＧ情報 | 75,700円 | +3.6% | +9.1% | 4.89% | 15.56倍 | 0.92倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| ギミック | 106,300円 | +7.8% | +50.2% | 0.00% | 18.93倍 | 6.23倍 |
|
医療情報サイト「ドクターズ・ファイル」運営。診療所からの課金収入が柱。医療情報雑誌も |
市場注目の銘柄
チャート関連のコラム
