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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/02/18 | 3,660 | 4,305 | 3,650 | 4,285 | +625 | +17.1% | 203,000 |
| 2025/02/17 | 3,530 | 3,700 | 3,455 | 3,660 | +190 | +5.5% | 46,300 |
| 2025/02/14 | 3,620 | 3,875 | 3,470 | 3,470 | -355 | -9.3% | 155,200 |
| 2025/02/13 | 3,475 | 3,825 | 3,460 | 3,825 | +700 | +22.4% | 223,900 |
| 2025/02/12 | 3,210 | 3,210 | 3,090 | 3,125 | -70 | -2.2% | 45,800 |
| 2025/02/10 | 3,150 | 3,210 | 3,100 | 3,195 | +35 | +1.1% | 30,100 |
| 2025/02/07 | 3,140 | 3,210 | 3,140 | 3,160 | ±0 | ±0% | 21,200 |
| 2025/02/06 | 3,170 | 3,195 | 3,110 | 3,160 | -10 | -0.3% | 24,800 |
| 2025/02/05 | 3,200 | 3,230 | 3,150 | 3,170 | ±0 | ±0% | 21,400 |
| 2025/02/04 | 3,485 | 3,500 | 3,160 | 3,170 | -285 | -8.2% | 116,900 |
| 2025/02/03 | 3,570 | 3,600 | 3,455 | 3,455 | -170 | -4.7% | 55,900 |
| 2025/01/31 | 3,695 | 3,700 | 3,625 | 3,625 | -70 | -1.9% | 19,000 |
| 2025/01/30 | 3,630 | 3,710 | 3,595 | 3,695 | +70 | +1.9% | 29,100 |
| 2025/01/29 | 3,635 | 3,670 | 3,555 | 3,625 | +10 | +0.3% | 40,000 |
| 2025/01/28 | 4,055 | 4,130 | 3,590 | 3,615 | -435 | -10.7% | 240,200 |
| 2025/01/27 | 4,000 | 4,070 | 3,910 | 4,050 | +45 | +1.1% | 45,700 |
1～
50
件表示中 / 74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 | 288,500円 | +30.4% | +62.6% | 0.00% | 14.23倍 | 5.69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 |
| ライトアップ | 104,300円 | +56.5% | +99.7% | 1.62% | 12.23倍 | 1.97倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ダイブ | 71,400円 | +18.1% | +48.7% | 0.00% | 11.66倍 | 2.65倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| グローキッズ | 63,000円 | -2.5% | +12.2% | 6.35% | 9.98倍 | 0.74倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| トスネット | 126,000円 | +3.0% | +1.0% | 2.62% | 9.42倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
