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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 6,490 | 6,640 | 6,270 | 6,270 | -520 | -7.7% | 408,800 |
| 2025/05/21 | 6,830 | 7,050 | 6,570 | 6,790 | +700 | +11.5% | 1,302,200 |
| 2025/05/20 | 6,350 | 6,390 | 5,960 | 6,090 | -100 | -1.6% | 354,700 |
| 2025/05/19 | 6,650 | 6,890 | 6,170 | 6,190 | -600 | -8.8% | 531,200 |
| 2025/05/16 | 7,250 | 7,280 | 6,710 | 6,790 | -710 | -9.5% | 630,900 |
| 2025/05/15 | 7,110 | 8,090 | 7,070 | 7,500 | +460 | +6.5% | 923,500 |
| 2025/05/14 | 6,370 | 7,040 | 6,350 | 7,040 | +590 | +9.1% | 284,200 |
| 2025/05/13 | 6,510 | 6,720 | 6,410 | 6,450 | +30 | +0.5% | 166,200 |
| 2025/05/12 | 6,300 | 6,490 | 6,210 | 6,420 | +50 | +0.8% | 167,400 |
| 2025/05/09 | 6,940 | 6,950 | 6,370 | 6,370 | -530 | -7.7% | 291,200 |
| 2025/05/08 | 6,990 | 7,090 | 6,830 | 6,900 | -40 | -0.6% | 131,900 |
| 2025/05/07 | 6,750 | 7,150 | 6,700 | 6,940 | +210 | +3.1% | 205,600 |
| 2025/05/02 | 6,660 | 6,830 | 6,470 | 6,730 | +70 | +1.1% | 226,300 |
| 2025/05/01 | 6,720 | 7,050 | 6,580 | 6,660 | -30 | -0.4% | 302,300 |
| 2025/04/30 | 6,700 | 6,820 | 6,320 | 6,690 | +60 | +0.9% | 312,800 |
| 2025/04/28 | 7,370 | 7,390 | 6,630 | 6,630 | -740 | -10% | 583,900 |
| 2025/04/25 | 7,480 | 7,730 | 7,350 | 7,370 | ±0 | ±0% | 258,300 |
| 2025/04/24 | 7,480 | 7,510 | 7,210 | 7,370 | -40 | -0.5% | 196,500 |
| 2025/04/23 | 7,700 | 7,720 | 7,400 | 7,410 | -120 | -1.6% | 191,900 |
| 2025/04/22 | 7,430 | 7,740 | 7,400 | 7,530 | -20 | -0.3% | 221,000 |
| 2025/04/21 | 7,850 | 7,850 | 7,550 | 7,550 | -290 | -3.7% | 167,300 |
| 2025/04/18 | 7,600 | 7,910 | 7,580 | 7,840 | +260 | +3.4% | 346,200 |
| 2025/04/17 | 7,500 | 7,960 | 7,480 | 7,580 | ±0 | ±0% | 530,200 |
| 2025/04/16 | 8,250 | 8,290 | 7,540 | 7,580 | -630 | -7.7% | 649,800 |
| 2025/04/15 | 8,750 | 8,790 | 8,130 | 8,210 | -330 | -3.9% | 669,500 |
| 2025/04/14 | 8,790 | 9,050 | 8,510 | 8,540 | -100 | -1.2% | 425,800 |
| 2025/04/11 | 8,050 | 8,660 | 7,870 | 8,640 | +440 | +5.4% | 745,400 |
| 2025/04/10 | 8,250 | 8,310 | 7,860 | 8,200 | +700 | +9.3% | 689,700 |
| 2025/04/09 | 8,080 | 8,330 | 7,400 | 7,500 | -570 | -7.1% | 757,100 |
| 2025/04/08 | 8,340 | 8,580 | 8,040 | 8,070 | +780 | +10.7% | 707,400 |
| 2025/04/07 | 7,360 | 7,770 | 7,230 | 7,290 | -820 | -10.1% | 841,500 |
| 2025/04/04 | 7,780 | 8,380 | 7,060 | 8,110 | +180 | +2.3% | 1,386,200 |
| 2025/04/03 | 7,210 | 8,870 | 7,210 | 7,930 | +180 | +2.3% | 1,769,000 |
| 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 |
51～
100
件表示中 / 177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 | 430,000円 | +19.6% | - | 0.00% | - | 6.20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 |
| Ａ＆ＤホロンＨＤ | 203,200円 | +4.4% | +5.0% | 2.46% | 8.56倍 | 1.30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 | 315,000円 | +3.3% | +2.0% | 3.52% | 8.56倍 | 0.93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 |
| メディキット | 252,700円 | +6.4% | -1.4% | 3.96% | 12.64倍 | 0.82倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| 長野計器 | 204,200円 | -3.5% | -8.9% | 2.35% | 7.65倍 | 0.89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
