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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/17 | 3,925 | 4,435 | 3,895 | 4,220 | +210 | +5.2% | 1,144,700 |
| 2025/01/16 | 3,975 | 4,030 | 3,720 | 4,010 | +175 | +4.6% | 1,443,000 |
| 2025/01/15 | 3,385 | 3,935 | 3,305 | 3,835 | +430 | +12.6% | 2,043,800 |
| 2025/01/14 | 3,500 | 3,680 | 3,275 | 3,405 | -130 | -3.7% | 1,389,700 |
| 2025/01/10 | 3,590 | 3,945 | 3,500 | 3,535 | -195 | -5.2% | 1,013,600 |
| 2025/01/09 | 3,375 | 3,895 | 3,225 | 3,730 | +145 | +4% | 2,184,700 |
| 2025/01/08 | 3,050 | 3,815 | 2,974 | 3,585 | +470 | +15.1% | 2,709,800 |
| 2025/01/07 | 3,225 | 3,275 | 3,085 | 3,115 | -110 | -3.4% | 689,100 |
| 2025/01/06 | 2,930 | 3,375 | 2,804 | 3,225 | +312 | +10.7% | 2,076,900 |
| 2024/12/30 | 2,462 | 2,960 | 2,453 | 2,913 | +451 | +18.3% | 2,196,400 |
| 2024/12/27 | 2,460 | 2,540 | 2,412 | 2,462 | +2 | +0.1% | 781,700 |
| 2024/12/26 | 2,240 | 2,529 | 2,204 | 2,460 | +214 | +9.5% | 1,091,300 |
| 2024/12/25 | 2,049 | 2,264 | 2,027 | 2,246 | +226 | +11.2% | 511,000 |
| 2024/12/24 | 2,000 | 2,048 | 1,934 | 2,020 | +2 | +0.1% | 243,000 |
| 2024/12/23 | 2,045 | 2,096 | 1,997 | 2,018 | -77 | -3.7% | 281,000 |
| 2024/12/20 | 2,033 | 2,227 | 2,012 | 2,095 | +34 | +1.6% | 693,900 |
| 2024/12/19 | 1,870 | 2,092 | 1,851 | 2,061 | +163 | +8.6% | 786,300 |
| 2024/12/18 | 1,809 | 1,898 | 1,761 | 1,898 | +49 | +2.7% | 384,700 |
| 2024/12/17 | 1,801 | 1,958 | 1,770 | 1,849 | +165 | +9.8% | 1,249,700 |
| 2024/12/16 | 1,781 | 1,800 | 1,684 | 1,684 | -121 | -6.7% | 344,200 |
| 2024/12/13 | 1,691 | 1,842 | 1,673 | 1,805 | +114 | +6.7% | 446,400 |
| 2024/12/12 | 1,700 | 1,748 | 1,633 | 1,691 | -9 | -0.5% | 589,800 |
| 2024/12/11 | 1,954 | 1,974 | 1,700 | 1,700 | -255 | -13% | 1,048,600 |
| 2024/12/10 | 1,865 | 1,955 | 1,740 | 1,955 | +92 | +4.9% | 1,713,000 |
| 2024/12/09 | 2,131 | 2,163 | 1,860 | 1,863 | -277 | -12.9% | 1,258,900 |
| 2024/12/06 | 2,181 | 2,269 | 2,129 | 2,140 | -147 | -6.4% | 1,307,800 |
| 2024/12/05 | 2,401 | 2,566 | 2,277 | 2,287 | -49 | -2.1% | 1,545,400 |
| 2024/12/04 | 2,419 | 2,489 | 2,302 | 2,336 | -89 | -3.7% | 1,173,300 |
| 2024/12/03 | 2,546 | 2,650 | 2,384 | 2,425 | -105 | -4.2% | 2,915,400 |
51～
100
件表示中 / 102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 | 673,000円 | +19.6% | - | 0.00% | - | 9.31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 | 117,100円 | +8.0% | +46.9% | 3.07% | 6.87倍 | 0.55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 | 216,300円 | +9.5% | +9.5% | 2.03% | 17.34倍 | 1.85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 | 347,500円 | +21.7% | +58.2% | 1.01% | 16.79倍 | 1.58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 | 180,700円 | +6.5% | +9.0% | 2.21% | 7.98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 |
市場注目の銘柄
チャート関連のコラム
