Ｔｅｒｒａ Ｄｒｏｎｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 9,240 | 9,240 | 7,750 | 7,750 | -1,500 | -16.2% | 784,500 |
| 2025/04/01 | 9,490 | 9,670 | 9,150 | 9,250 | -20 | -0.2% | 232,200 |
| 2025/03/31 | 9,350 | 9,510 | 9,050 | 9,270 | -250 | -2.6% | 306,500 |
| 2025/03/28 | 9,450 | 9,850 | 9,380 | 9,520 | +170 | +1.8% | 361,100 |
| 2025/03/27 | 9,750 | 9,760 | 9,280 | 9,350 | -330 | -3.4% | 345,900 |
| 2025/03/26 | 9,850 | 10,190 | 9,680 | 9,680 | +80 | +0.8% | 614,300 |
| 2025/03/25 | 9,450 | 9,770 | 9,170 | 9,600 | +130 | +1.4% | 469,400 |
| 2025/03/24 | 9,950 | 10,090 | 9,470 | 9,470 | -460 | -4.6% | 375,400 |
| 2025/03/21 | 10,500 | 10,740 | 9,840 | 9,930 | -370 | -3.6% | 667,800 |
| 2025/03/19 | 9,900 | 10,730 | 9,860 | 10,300 | +890 | +9.5% | 1,392,700 |
| 2025/03/18 | 8,680 | 9,580 | 8,680 | 9,410 | +1,030 | +12.3% | 771,400 |
| 2025/03/17 | 8,700 | 9,140 | 8,380 | 8,380 | -570 | -6.4% | 502,000 |
| 2025/03/14 | 8,480 | 9,050 | 8,300 | 8,950 | +510 | +6% | 305,600 |
| 2025/03/13 | 9,100 | 9,220 | 8,400 | 8,440 | -350 | -4% | 343,600 |
| 2025/03/12 | 8,760 | 8,990 | 8,630 | 8,790 | +30 | +0.3% | 232,800 |
| 2025/03/11 | 7,910 | 8,850 | 7,890 | 8,760 | +700 | +8.7% | 432,300 |
| 2025/03/10 | 8,130 | 8,260 | 7,910 | 8,060 | +10 | +0.1% | 193,400 |
| 2025/03/07 | 8,330 | 8,730 | 8,030 | 8,050 | +70 | +0.9% | 395,000 |
| 2025/03/06 | 8,130 | 8,400 | 7,880 | 7,980 | -120 | -1.5% | 246,000 |
| 2025/03/05 | 8,300 | 8,500 | 8,100 | 8,100 | -350 | -4.1% | 161,400 |
| 2025/03/04 | 8,500 | 8,880 | 7,800 | 8,450 | -240 | -2.8% | 478,100 |
| 2025/03/03 | 9,000 | 9,680 | 8,650 | 8,690 | -290 | -3.2% | 440,500 |
| 2025/02/28 | 8,790 | 9,130 | 8,510 | 8,980 | +40 | +0.4% | 401,900 |
| 2025/02/27 | 8,450 | 9,290 | 8,400 | 8,940 | +490 | +5.8% | 601,300 |
| 2025/02/26 | 8,350 | 9,130 | 8,070 | 8,450 | -270 | -3.1% | 674,600 |
| 2025/02/25 | 9,300 | 9,480 | 8,650 | 8,720 | -690 | -7.3% | 577,300 |
| 2025/02/21 | 8,000 | 9,620 | 7,980 | 9,410 | +1,260 | +15.5% | 1,392,500 |
| 2025/02/20 | 7,700 | 8,600 | 7,650 | 8,150 | +940 | +13% | 1,553,300 |
| 2025/02/19 | 7,550 | 7,590 | 7,150 | 7,210 | -200 | -2.7% | 266,200 |
| 2025/02/18 | 7,580 | 7,920 | 7,290 | 7,410 | +130 | +1.8% | 523,900 |
| 2025/02/17 | 6,410 | 7,480 | 6,380 | 7,280 | +780 | +12% | 613,300 |
| 2025/02/14 | 7,230 | 7,260 | 6,410 | 6,500 | -590 | -8.3% | 527,700 |
| 2025/02/13 | 8,010 | 8,030 | 7,090 | 7,090 | -620 | -8% | 573,500 |
| 2025/02/12 | 6,860 | 7,790 | 6,640 | 7,710 | +860 | +12.6% | 734,600 |
| 2025/02/10 | 6,810 | 8,000 | 6,330 | 6,850 | -510 | -6.9% | 1,174,700 |
| 2025/02/07 | 6,810 | 7,360 | 6,530 | 7,360 | +1,000 | +15.7% | 857,800 |
| 2025/02/06 | 5,680 | 6,370 | 5,680 | 6,360 | +880 | +16.1% | 582,000 |
| 2025/02/05 | 5,180 | 5,600 | 4,930 | 5,480 | +290 | +5.6% | 547,800 |
| 2025/02/04 | 5,230 | 5,490 | 5,120 | 5,190 | +40 | +0.8% | 647,800 |
| 2025/02/03 | 4,955 | 5,570 | 4,915 | 5,150 | +265 | +5.4% | 793,200 |
| 2025/01/31 | 5,190 | 5,350 | 4,850 | 4,885 | -205 | -4% | 436,800 |
| 2025/01/30 | 4,800 | 5,200 | 4,755 | 5,090 | +150 | +3% | 679,700 |
| 2025/01/29 | 4,400 | 4,980 | 4,400 | 4,940 | +660 | +15.4% | 970,400 |
| 2025/01/28 | 4,305 | 4,395 | 4,175 | 4,280 | -95 | -2.2% | 473,600 |
| 2025/01/27 | 4,095 | 4,380 | 4,025 | 4,375 | +175 | +4.2% | 534,700 |
| 2025/01/24 | 3,760 | 4,210 | 3,750 | 4,200 | +465 | +12.4% | 616,500 |
| 2025/01/23 | 3,805 | 3,900 | 3,625 | 3,735 | -70 | -1.8% | 358,000 |
| 2025/01/22 | 4,050 | 4,145 | 3,670 | 3,805 | -205 | -5.1% | 638,100 |
| 2025/01/21 | 3,970 | 4,095 | 3,850 | 4,010 | -100 | -2.4% | 573,600 |
| 2025/01/20 | 4,350 | 4,350 | 3,975 | 4,110 | -110 | -2.6% | 631,900 |
1～
50
件表示中 / 81件
類似銘柄と比較する
現在ご覧いただいている「テラドローン」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 |
|---|---|---|---|---|---|---|---|---|
| テラドローン | 844,000円 | +19.6% | - | 0.00% | - | 11.69倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| 日機装 | 122,300円 | +8.0% | +46.9% | 2.94% | 7.17倍 | 0.58倍 |
|
化学用精密ポンプ首位、人工腎臓もトップシェア。ナノテク、航空機エンジン部材へ展開中 |
| 松 風 | 203,500円 | +9.5% | +9.5% | 2.16% | 16.31倍 | 1.75倍 |
|
歯科材料・器具の大手。人工歯、研削材で国内シェア高い。欧米など海外積極展開。ネイル事業も |
| 東京計器 | 316,000円 | +21.7% | +58.2% | 1.11% | 15.27倍 | 1.44倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| Ａ＆ＤホロンＨＤ | 172,200円 | +6.5% | +9.0% | 2.32% | 7.60倍 | 1.24倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
市場注目の銘柄
チャート関連のコラム
