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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,455 | 4,475 | 4,350 | 4,465 | -10 | -0.2% | 152,300 |
| 2025/07/31 | 4,530 | 4,555 | 4,470 | 4,475 | -35 | -0.8% | 85,500 |
| 2025/07/30 | 4,470 | 4,690 | 4,470 | 4,510 | -30 | -0.7% | 305,700 |
| 2025/07/29 | 4,790 | 4,790 | 4,490 | 4,540 | -280 | -5.8% | 205,300 |
| 2025/07/28 | 4,800 | 4,900 | 4,725 | 4,820 | +5 | +0.1% | 142,700 |
| 2025/07/25 | 4,960 | 5,050 | 4,815 | 4,815 | +25 | +0.5% | 306,300 |
| 2025/07/24 | 4,670 | 4,870 | 4,640 | 4,790 | +220 | +4.8% | 206,000 |
| 2025/07/23 | 4,500 | 4,645 | 4,500 | 4,570 | +65 | +1.4% | 166,900 |
| 2025/07/22 | 4,610 | 4,705 | 4,425 | 4,505 | -115 | -2.5% | 286,800 |
| 2025/07/18 | 4,885 | 4,900 | 4,615 | 4,620 | -270 | -5.5% | 287,200 |
| 2025/07/17 | 4,940 | 4,945 | 4,890 | 4,890 | -15 | -0.3% | 94,900 |
| 2025/07/16 | 4,935 | 4,980 | 4,900 | 4,905 | ±0 | ±0% | 97,600 |
| 2025/07/15 | 5,040 | 5,040 | 4,905 | 4,905 | -135 | -2.7% | 146,100 |
| 2025/07/14 | 5,060 | 5,110 | 5,010 | 5,040 | -20 | -0.4% | 124,700 |
| 2025/07/11 | 5,170 | 5,230 | 5,030 | 5,060 | -170 | -3.3% | 268,400 |
| 2025/07/10 | 5,200 | 5,540 | 5,130 | 5,230 | -30 | -0.6% | 373,100 |
| 2025/07/09 | 5,330 | 5,330 | 5,120 | 5,260 | -30 | -0.6% | 202,200 |
| 2025/07/08 | 5,230 | 5,350 | 5,120 | 5,290 | +260 | +5.2% | 432,900 |
| 2025/07/07 | 4,920 | 5,150 | 4,920 | 5,030 | +100 | +2% | 159,700 |
| 2025/07/04 | 4,910 | 5,120 | 4,905 | 4,930 | +30 | +0.6% | 241,700 |
| 2025/07/03 | 4,975 | 5,030 | 4,900 | 4,900 | -50 | -1% | 137,700 |
| 2025/07/02 | 5,360 | 5,360 | 4,950 | 4,950 | -220 | -4.3% | 346,900 |
| 2025/07/01 | 5,000 | 5,290 | 4,890 | 5,170 | +205 | +4.1% | 362,600 |
| 2025/06/30 | 4,810 | 5,050 | 4,780 | 4,965 | +150 | +3.1% | 273,500 |
| 2025/06/27 | 4,930 | 5,080 | 4,810 | 4,815 | -135 | -2.7% | 252,700 |
| 2025/06/26 | 5,080 | 5,110 | 4,940 | 4,950 | -60 | -1.2% | 134,600 |
| 2025/06/25 | 5,110 | 5,110 | 4,865 | 5,010 | -110 | -2.1% | 327,400 |
| 2025/06/24 | 5,180 | 5,300 | 5,120 | 5,120 | -30 | -0.6% | 182,900 |
| 2025/06/23 | 5,160 | 5,360 | 5,110 | 5,150 | -10 | -0.2% | 246,300 |
| 2025/06/20 | 5,200 | 5,280 | 5,150 | 5,160 | -50 | -1% | 199,000 |
| 2025/06/19 | 5,450 | 5,540 | 5,210 | 5,210 | -290 | -5.3% | 371,900 |
| 2025/06/18 | 5,480 | 6,080 | 5,440 | 5,500 | +80 | +1.5% | 1,238,700 |
| 2025/06/17 | 4,990 | 5,540 | 4,985 | 5,420 | -370 | -6.4% | 1,487,500 |
| 2025/06/16 | 5,960 | 5,980 | 5,770 | 5,790 | -170 | -2.9% | 514,600 |
| 2025/06/13 | 6,250 | 6,350 | 5,850 | 5,960 | -330 | -5.2% | 836,600 |
| 2025/06/12 | 6,240 | 6,620 | 6,200 | 6,290 | +150 | +2.4% | 1,884,800 |
| 2025/06/11 | 6,940 | 6,940 | 6,020 | 6,140 | -100 | -1.6% | 3,105,100 |
| 2025/06/10 | 5,370 | 6,240 | 5,260 | 6,240 | +1,000 | +19.1% | 2,022,700 |
| 2025/06/09 | 4,940 | 5,300 | 4,905 | 5,240 | +360 | +7.4% | 469,900 |
| 2025/06/06 | 5,000 | 5,070 | 4,860 | 4,880 | -95 | -1.9% | 467,200 |
| 2025/06/05 | 5,090 | 5,190 | 4,975 | 4,975 | -215 | -4.1% | 362,500 |
| 2025/06/04 | 5,450 | 5,460 | 5,190 | 5,190 | -180 | -3.4% | 451,600 |
| 2025/06/03 | 4,905 | 5,380 | 4,865 | 5,370 | +430 | +8.7% | 831,800 |
| 2025/06/02 | 4,965 | 5,120 | 4,850 | 4,940 | +45 | +0.9% | 677,700 |
| 2025/05/30 | 4,980 | 5,000 | 4,615 | 4,895 | ±0 | ±0% | 760,100 |
| 2025/05/29 | 5,020 | 5,040 | 4,725 | 4,895 | -215 | -4.2% | 928,100 |
| 2025/05/28 | 5,500 | 5,710 | 5,100 | 5,110 | -890 | -14.8% | 1,139,300 |
| 2025/05/27 | 6,120 | 6,330 | 5,980 | 6,000 | -40 | -0.7% | 297,100 |
| 2025/05/26 | 5,970 | 6,080 | 5,750 | 6,040 | -10 | -0.2% | 255,800 |
| 2025/05/23 | 6,200 | 6,320 | 6,040 | 6,050 | -220 | -3.5% | 248,600 |
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「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 | 446,500円 | +19.6% | - | 0.00% | - | 6.44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 |
| 北里コーポ | 165,000円 | +2.9% | -8.7% | 2.48% | 18.87倍 | 3.62倍 |
|
- |
| Ａ＆ＤホロンＨＤ | 204,000円 | +4.4% | +5.0% | 2.45% | 8.59倍 | 1.31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 |
| ジーエルテクノ | 300,000円 | +3.3% | +2.0% | 3.70% | 8.15倍 | 0.88倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 210,100円 | -3.5% | -8.9% | 2.28% | 7.87倍 | 0.92倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
市場注目の銘柄
チャート関連のコラム
